Invesco SteelPath MLP Alpha R (SPMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.99
+0.18 (1.83%)
At close: Aug 26, 2026
SPMGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1.83% |
| Aug 25, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.61% |
| Aug 24, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Aug 21, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.40% |
| Aug 20, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.10% |
| Aug 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.90% |
| Aug 18, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1.52% |
| Aug 17, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.51% |
| Aug 14, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.64% |
| Aug 13, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.41% |
| Aug 12, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.03% |
| Aug 11, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.52% |
| Aug 10, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.37% |
| Aug 7, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.15% |
| Aug 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.16% |
| Aug 5, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.98% |
| Aug 4, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.58 | -0.21% |
| Aug 3, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.60 | -0.52% |
| Jul 31, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.65 | 0.73% |
| Jul 30, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.58 | 0.20% |
| Jul 29, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.57 | 0.10% |
| Jul 28, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.56 | 0.31% |
| Jul 27, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.53 | -1.84% |
| Jul 24, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | -0.31% |
| Jul 23, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.73 | 0.52% |
| Jul 22, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.68 | 0.73% |
| Jul 21, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.61 | -0.31% |
| Jul 20, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.64 | 0.42% |
| Jul 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.60 | 0.31% |
| Jul 16, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.57 | 1.04% |
| Jul 15, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.48 | -0.94% |
| Jul 14, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.57 | 0.21% |
| Jul 13, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.55 | 1.49% |
| Jul 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.41 | -0.21% |
| Jul 9, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.43 | -0.74% |
| Jul 8, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.50 | 0.53% |
| Jul 7, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.45 | 2.15% |
| Jul 6, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.25 | -0.27% |
| Jul 2, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.27 | 0.76% |
| Jul 1, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.20 | -0.76% |
| Jun 30, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.27 | -0.22% |
| Jun 29, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.29 | -0.20% |
| Jun 26, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | 0.42% |
| Jun 25, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.27 | 1.41% |
| Jun 24, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.14 | -1.60% |
| Jun 23, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.29 | 1.41% |
| Jun 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.16 | 0.55% |
| Jun 18, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | 0.11% |
| Jun 17, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.10 | -0.44% |
| Jun 16, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.14 | -0.44% |