Invesco SteelPath MLP Alpha R (SPMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.43
-0.08 (-0.84%)
At close: Oct 14, 2026
SPMGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.84% |
| Oct 13, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.42% |
| Oct 12, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.32% |
| Oct 9, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.42% |
| Oct 8, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.85% |
| Oct 7, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.47% |
| Oct 6, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.74% |
| Oct 5, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.69% |
| Oct 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.41 | 0.64% |
| Oct 1, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.35 | 0.85% |
| Sep 30, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.27 | -0.64% |
| Sep 29, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.33 | -1.16% |
| Sep 28, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.44 | - |
| Sep 25, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.44 | -1.05% |
| Sep 24, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.54 | -0.30% |
| Sep 23, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.56 | - |
| Sep 22, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.56 | -1.34% |
| Sep 21, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.69 | -1.11% |
| Sep 18, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | 0.61% |
| Sep 17, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.74 | 0.31% |
| Sep 16, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | -0.71% |
| Sep 15, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.78 | -0.41% |
| Sep 14, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.82 | -1.01% |
| Sep 11, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | 0.10% |
| Sep 10, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | -0.60% |
| Sep 9, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | - |
| Sep 8, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | 0.50% |
| Sep 4, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | 0.10% |
| Sep 3, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | -0.24% |
| Sep 2, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.94 | -0.10% |
| Sep 1, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.95 | 0.50% |
| Aug 31, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.90 | 0.71% |
| Aug 28, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.83 | -0.20% |
| Aug 27, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.85 | -0.51% |
| Aug 26, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.90 | 1.84% |
| Aug 25, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.72 | -0.61% |
| Aug 24, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.78 | - |
| Aug 21, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.78 | -0.41% |
| Aug 20, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.82 | 0.10% |
| Aug 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.81 | -0.90% |
| Aug 18, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.90 | 1.53% |
| Aug 17, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.75 | -0.51% |
| Aug 14, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.80 | 1.65% |
| Aug 13, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.64 | -0.41% |
| Aug 12, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.68 | 1.03% |
| Aug 11, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.58 | 0.52% |
| Aug 10, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.53 | 1.37% |
| Aug 7, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.40 | -1.15% |
| Aug 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.51 | 1.16% |
| Aug 5, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.40 | -0.99% |