Invesco SteelPath MLP Alpha R (SPMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.21
-0.01 (-0.12%)
At close: Dec 15, 2025
SPMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.87% |
| Dec 16, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.46% |
| Dec 15, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.12% |
| Dec 12, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.12% |
| Dec 11, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.12% |
| Dec 10, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.24% |
| Dec 9, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.24% |
| Dec 8, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.60% |
| Dec 5, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.24% |
| Dec 4, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1.22% |
| Dec 3, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 1.11% |
| Dec 2, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.22% |
| Dec 1, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.24% |
| Nov 28, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.86% |
| Nov 26, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.62% |
| Nov 25, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.25% |
| Nov 24, 2025 | 8.06 | 8.06 | 8.06 | 8.10 | 8.06 | -0.25% |
| Nov 21, 2025 | 8.08 | 8.08 | 8.08 | 8.12 | 8.08 | 0.37% |
| Nov 20, 2025 | 8.05 | 8.05 | 8.05 | 8.09 | 8.05 | -0.12% |
| Nov 19, 2025 | 8.06 | 8.06 | 8.06 | 8.10 | 8.06 | - |
| Nov 18, 2025 | 8.06 | 8.06 | 8.06 | 8.10 | 8.06 | 0.12% |
| Nov 17, 2025 | 8.05 | 8.05 | 8.05 | 8.09 | 8.05 | -0.74% |
| Nov 14, 2025 | 8.11 | 8.11 | 8.11 | 8.15 | 8.11 | 1.37% |
| Nov 13, 2025 | 8.00 | 8.00 | 8.00 | 8.04 | 8.00 | -0.25% |
| Nov 12, 2025 | 8.02 | 8.02 | 8.02 | 8.06 | 8.02 | -0.37% |
| Nov 11, 2025 | 8.05 | 8.05 | 8.05 | 8.09 | 8.05 | 0.37% |
| Nov 10, 2025 | 8.02 | 8.02 | 8.02 | 8.06 | 8.02 | 0.37% |
| Nov 7, 2025 | 7.99 | 7.99 | 7.99 | 8.03 | 7.99 | 0.63% |
| Nov 6, 2025 | 7.94 | 7.94 | 7.94 | 7.98 | 7.94 | 0.76% |
| Nov 5, 2025 | 7.88 | 7.88 | 7.88 | 7.92 | 7.88 | 0.64% |
| Nov 4, 2025 | 7.79 | 7.79 | 7.79 | 7.87 | 7.79 | -0.63% |
| Nov 3, 2025 | 7.84 | 7.84 | 7.84 | 7.92 | 7.84 | 0.13% |
| Oct 31, 2025 | 7.83 | 7.83 | 7.83 | 7.91 | 7.83 | 0.13% |
| Oct 30, 2025 | 7.82 | 7.82 | 7.82 | 7.90 | 7.82 | 0.25% |
| Oct 29, 2025 | 7.80 | 7.80 | 7.80 | 7.88 | 7.80 | -0.63% |
| Oct 28, 2025 | 7.85 | 7.85 | 7.85 | 7.93 | 7.85 | - |
| Oct 27, 2025 | 7.85 | 7.85 | 7.85 | 7.93 | 7.85 | 0.38% |
| Oct 24, 2025 | 7.82 | 7.82 | 7.82 | 7.90 | 7.82 | -0.75% |
| Oct 23, 2025 | 7.88 | 7.88 | 7.88 | 7.96 | 7.88 | 0.13% |
| Oct 22, 2025 | 7.87 | 7.87 | 7.87 | 7.95 | 7.87 | 1.02% |
| Oct 21, 2025 | 7.79 | 7.79 | 7.79 | 7.87 | 7.79 | -0.13% |
| Oct 20, 2025 | 7.80 | 7.80 | 7.80 | 7.88 | 7.80 | 1.03% |
| Oct 17, 2025 | 7.72 | 7.72 | 7.72 | 7.80 | 7.72 | 0.26% |
| Oct 16, 2025 | 7.70 | 7.70 | 7.70 | 7.78 | 7.70 | -1.14% |
| Oct 15, 2025 | 7.79 | 7.79 | 7.79 | 7.87 | 7.79 | 0.77% |
| Oct 14, 2025 | 7.73 | 7.73 | 7.73 | 7.81 | 7.73 | -0.26% |
| Oct 13, 2025 | 7.75 | 7.75 | 7.75 | 7.83 | 7.75 | 0.77% |
| Oct 10, 2025 | 7.69 | 7.69 | 7.69 | 7.77 | 7.69 | -1.77% |
| Oct 9, 2025 | 7.83 | 7.83 | 7.83 | 7.91 | 7.83 | -1.37% |
| Oct 8, 2025 | 7.94 | 7.94 | 7.94 | 8.02 | 7.94 | - |