Invesco SteelPath MLP Alpha R (SPMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.13
+0.03 (0.37%)
Sep 10, 2025, 4:00 PM EDT
SPMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.62% |
| Sep 10, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.37% |
| Sep 9, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.25% |
| Sep 8, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.62% |
| Sep 5, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.85% |
| Sep 4, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.24% |
| Sep 3, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.48% |
| Sep 2, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.48% |
| Aug 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.24% |
| Aug 28, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.61% |
| Aug 27, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.24% |
| Aug 26, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.24% |
| Aug 25, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.49% |
| Aug 22, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.24% |
| Aug 21, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.24% |
| Aug 20, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.49% |
| Aug 19, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Aug 18, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.37% |
| Aug 15, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.49% |
| Aug 14, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.24% |
| Aug 13, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.49% |
| Aug 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.49% |
| Aug 11, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.49% |
| Aug 8, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.24% |
| Aug 7, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.36% |
| Aug 6, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.12% |
| Aug 5, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.55% |
| Aug 4, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.72% |
| Aug 1, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.95% |
| Jul 31, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.48% |
| Jul 30, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Jul 29, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% |
| Jul 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jul 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.24% |
| Jul 24, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.85% |
| Jul 23, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.49% |
| Jul 22, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.12% |
| Jul 21, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.93% |
| Jul 18, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.24% |
| Jul 17, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.12% |
| Jul 16, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.36% |
| Jul 15, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.60% |
| Jul 14, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.48% |
| Jul 11, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.24% |
| Jul 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.12% |
| Jul 9, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.36% |
| Jul 8, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.36% |
| Jul 7, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.72% |
| Jul 3, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.48% |
| Jul 2, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.37 | 0.84% |