Invesco SteelPath MLP Alpha R5 (SPMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.82
-0.12 (-1.21%)
At close: Oct 15, 2026
SPMHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.21% |
| Oct 14, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.90% |
| Oct 13, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.40% |
| Oct 12, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.40% |
| Oct 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.40% |
| Oct 8, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.71% |
| Oct 7, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.39% |
| Oct 6, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.70% |
| Oct 5, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.76% |
| Oct 2, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.92 | 0.60% |
| Oct 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | 0.92% |
| Sep 30, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.77 | -0.61% |
| Sep 29, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.83 | -1.20% |
| Sep 28, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.95 | - |
| Sep 25, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.95 | -1.00% |
| Sep 24, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.05 | -0.39% |
| Sep 23, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.08 | - |
| Sep 22, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.08 | -1.27% |
| Sep 21, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.21 | -1.06% |
| Sep 18, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.32 | 0.48% |
| Sep 17, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.27 | 0.39% |
| Sep 16, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.23 | -0.77% |
| Sep 15, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.31 | -0.39% |
| Sep 14, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | -0.96% |
| Sep 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | 0.10% |
| Sep 10, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | -0.67% |
| Sep 9, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.51 | - |
| Sep 8, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.51 | 0.57% |
| Sep 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | 0.10% |
| Sep 3, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | -0.32% |
| Sep 2, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.48 | -0.10% |
| Sep 1, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.49 | 0.57% |
| Aug 31, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.43 | 0.76% |
| Aug 28, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.35 | -0.28% |
| Aug 27, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.38 | -0.48% |
| Aug 26, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.43 | 1.84% |
| Aug 25, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.24 | -0.57% |
| Aug 24, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.30 | - |
| Aug 21, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.30 | -0.39% |
| Aug 20, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.34 | - |
| Aug 19, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.34 | -0.85% |
| Aug 18, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.43 | 1.55% |
| Aug 17, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.27 | -0.48% |
| Aug 14, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.32 | 1.67% |
| Aug 13, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.15 | -0.49% |
| Aug 12, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.20 | 1.08% |
| Aug 11, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.09 | 0.50% |
| Aug 10, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.04 | 1.39% |
| Aug 7, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.90 | -1.18% |
| Aug 6, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.02 | 1.19% |