Invesco SteelPath MLP Alpha R5 (SPMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.52
+0.19 (1.84%)
At close: Aug 26, 2026
SPMHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.84% |
| Aug 25, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.58% |
| Aug 24, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Aug 21, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.38% |
| Aug 20, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Aug 19, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.86% |
| Aug 18, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.54% |
| Aug 17, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.48% |
| Aug 14, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 1.66% |
| Aug 13, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.49% |
| Aug 12, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.08% |
| Aug 11, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.49% |
| Aug 10, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.40% |
| Aug 7, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.19% |
| Aug 6, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.20% |
| Aug 5, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.93% |
| Aug 4, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.08 | -0.20% |
| Aug 3, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.10 | -0.49% |
| Jul 31, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | 0.69% |
| Jul 30, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.08 | 0.09% |
| Jul 29, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.08 | 0.20% |
| Jul 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | 0.30% |
| Jul 27, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.03 | -1.85% |
| Jul 24, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.21 | -0.29% |
| Jul 23, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.24 | 0.49% |
| Jul 22, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.19 | 0.79% |
| Jul 21, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.11 | -0.30% |
| Jul 20, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.14 | 0.40% |
| Jul 17, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.10 | 0.29% |
| Jul 16, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.08 | 1.00% |
| Jul 15, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.98 | -0.89% |
| Jul 14, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.07 | 0.30% |
| Jul 13, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.04 | 1.41% |
| Jul 10, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.90 | -0.20% |
| Jul 9, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.92 | -0.80% |
| Jul 8, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.00 | 0.60% |
| Jul 7, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.94 | 2.15% |
| Jul 6, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.73 | -0.26% |
| Jul 2, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.75 | 0.72% |
| Jul 1, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.68 | -0.82% |
| Jun 30, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.76 | -0.19% |
| Jun 29, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.78 | -0.10% |
| Jun 26, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.79 | 0.40% |
| Jun 25, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.75 | 1.34% |
| Jun 24, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.62 | -1.52% |
| Jun 23, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.77 | 1.44% |
| Jun 22, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.63 | 0.52% |
| Jun 18, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.58 | 0.10% |
| Jun 17, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.57 | -0.52% |
| Jun 16, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.62 | -0.41% |