Invesco SteelPath MLP Alpha R5 (SPMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.61
+0.01 (0.12%)
At close: Dec 12, 2025
SPMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.12% |
| Dec 11, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.12% |
| Dec 10, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.23% |
| Dec 9, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.23% |
| Dec 8, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.69% |
| Dec 5, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.11% |
| Dec 4, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% |
| Dec 3, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.06% |
| Dec 2, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.16% |
| Dec 1, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.23% |
| Nov 28, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.82% |
| Nov 26, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.59% |
| Nov 25, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.12% |
| Nov 24, 2025 | 8.44 | 8.44 | 8.44 | 8.48 | 8.44 | -0.24% |
| Nov 21, 2025 | 8.46 | 8.46 | 8.46 | 8.50 | 8.46 | 0.35% |
| Nov 20, 2025 | 8.43 | 8.43 | 8.43 | 8.47 | 8.43 | -0.12% |
| Nov 19, 2025 | 8.44 | 8.44 | 8.44 | 8.48 | 8.44 | - |
| Nov 18, 2025 | 8.44 | 8.44 | 8.44 | 8.48 | 8.44 | 0.12% |
| Nov 17, 2025 | 8.43 | 8.43 | 8.43 | 8.47 | 8.43 | -0.70% |
| Nov 14, 2025 | 8.49 | 8.49 | 8.49 | 8.53 | 8.49 | 1.31% |
| Nov 13, 2025 | 8.38 | 8.38 | 8.38 | 8.42 | 8.38 | -0.24% |
| Nov 12, 2025 | 8.40 | 8.40 | 8.40 | 8.44 | 8.40 | -0.35% |
| Nov 11, 2025 | 8.43 | 8.43 | 8.43 | 8.47 | 8.43 | 0.47% |
| Nov 10, 2025 | 8.39 | 8.39 | 8.39 | 8.43 | 8.39 | 0.36% |
| Nov 7, 2025 | 8.36 | 8.36 | 8.36 | 8.40 | 8.36 | 0.60% |
| Nov 6, 2025 | 8.31 | 8.31 | 8.31 | 8.35 | 8.31 | 0.72% |
| Nov 5, 2025 | 8.25 | 8.25 | 8.25 | 8.29 | 8.25 | 0.73% |
| Nov 4, 2025 | 8.15 | 8.15 | 8.15 | 8.23 | 8.15 | -0.60% |
| Nov 3, 2025 | 8.20 | 8.20 | 8.20 | 8.28 | 8.20 | - |
| Oct 31, 2025 | 8.20 | 8.20 | 8.20 | 8.28 | 8.20 | 0.12% |
| Oct 30, 2025 | 8.19 | 8.19 | 8.19 | 8.27 | 8.19 | 0.36% |
| Oct 29, 2025 | 8.16 | 8.16 | 8.16 | 8.24 | 8.16 | -0.72% |
| Oct 28, 2025 | 8.22 | 8.22 | 8.22 | 8.30 | 8.22 | - |
| Oct 27, 2025 | 8.22 | 8.22 | 8.22 | 8.30 | 8.22 | 0.48% |
| Oct 24, 2025 | 8.18 | 8.18 | 8.18 | 8.26 | 8.18 | -0.84% |
| Oct 23, 2025 | 8.25 | 8.25 | 8.25 | 8.33 | 8.25 | 0.12% |
| Oct 22, 2025 | 8.24 | 8.24 | 8.24 | 8.32 | 8.24 | 0.97% |
| Oct 21, 2025 | 8.16 | 8.16 | 8.16 | 8.24 | 8.16 | - |
| Oct 20, 2025 | 8.16 | 8.16 | 8.16 | 8.24 | 8.16 | 0.98% |
| Oct 17, 2025 | 8.08 | 8.08 | 8.08 | 8.16 | 8.08 | 0.25% |
| Oct 16, 2025 | 8.06 | 8.06 | 8.06 | 8.14 | 8.06 | -1.09% |
| Oct 15, 2025 | 8.15 | 8.15 | 8.15 | 8.23 | 8.15 | 0.73% |
| Oct 14, 2025 | 8.09 | 8.09 | 8.09 | 8.17 | 8.09 | -0.24% |
| Oct 13, 2025 | 8.11 | 8.11 | 8.11 | 8.19 | 8.11 | 0.74% |
| Oct 10, 2025 | 8.05 | 8.05 | 8.05 | 8.13 | 8.05 | -1.69% |
| Oct 9, 2025 | 8.19 | 8.19 | 8.19 | 8.27 | 8.19 | -1.43% |
| Oct 8, 2025 | 8.31 | 8.31 | 8.31 | 8.39 | 8.31 | - |
| Oct 7, 2025 | 8.31 | 8.31 | 8.31 | 8.39 | 8.31 | 0.48% |
| Oct 6, 2025 | 8.27 | 8.27 | 8.27 | 8.35 | 8.27 | -0.71% |
| Oct 3, 2025 | 8.33 | 8.33 | 8.33 | 8.41 | 8.33 | -0.47% |