Invesco SteelPath MLP Alpha R (SPMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.02
+0.04 (0.50%)
Oct 7, 2025, 9:30 AM EDT
SPMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.77% |
| Oct 9, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.37% |
| Oct 8, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| Oct 7, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.50% |
| Oct 6, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.75% |
| Oct 3, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.50% |
| Oct 2, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.62% |
| Oct 1, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.25% |
| Sep 30, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Sep 29, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% |
| Sep 26, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.36% |
| Sep 25, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Sep 24, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.23% |
| Sep 23, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.74% |
| Sep 22, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.37% |
| Sep 19, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.34% |
| Sep 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.24% |
| Sep 17, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.49% |
| Sep 16, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| Sep 15, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.37% |
| Sep 12, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.12% |
| 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% |