Invesco SteelPath MLP Alpha Plus A (MLPLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.60
+0.03 (0.54%)
Oct 30, 2025, 4:00 PM EDT
MLPLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.54% |
| Oct 29, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -1.07% |
| Oct 28, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Oct 27, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.72% |
| Oct 24, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.24% |
| Oct 23, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.18% |
| Oct 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.44% |
| Oct 21, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Oct 20, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1.46% |
| Oct 17, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.37% |
| Oct 16, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.62% |
| Oct 15, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.09% |
| Oct 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.36% |
| Oct 13, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.10% |
| Oct 10, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -2.50% |
| Oct 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.27% |
| Oct 8, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.17% |
| Oct 7, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.53% |
| Oct 6, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.87% |
| Oct 3, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.52% |
| Oct 2, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.03% |
| Oct 1, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.34% |
| Sep 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Sep 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.85% |
| Sep 26, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.51% |
| Sep 25, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| Sep 24, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1.89% |
| Sep 23, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1.04% |
| Sep 22, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.52% |
| Sep 19, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -2.03% |
| Sep 18, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.51% |
| Sep 17, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.51% |
| Sep 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Sep 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.51% |
| Sep 12, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Sep 11, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.68% |
| Sep 10, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.69% |
| Sep 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.52% |
| Sep 8, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.03% |
| Sep 5, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.19% |
| Sep 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.34% |
| Sep 3, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.67% |
| Sep 2, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.67% |
| Aug 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.33% |
| Aug 28, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.01% |
| Aug 27, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.17% |
| Aug 26, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.51% |
| Aug 25, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.84% |
| Aug 22, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.34% |
| Aug 21, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.34% |