Invesco SteelPath MLP Alpha Plus R (SPMJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.78
+0.04 (0.70%)
Sep 17, 2025, 4:00 PM EDT
SPMJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Sep 15, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.52% |
| Sep 12, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.17% |
| Sep 11, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.87% |
| Sep 10, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.53% |
| Sep 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.53% |
| Sep 8, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.05% |
| Sep 5, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.21% |
| Sep 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.17% |
| Sep 3, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.68% |
| Sep 2, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% |
| Aug 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.51% |
| Aug 28, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.86% |
| Aug 27, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.34% |
| Aug 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.35% |
| Aug 25, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.69% |
| Aug 22, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.34% |
| Aug 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.35% |
| Aug 20, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.70% |
| Aug 19, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Aug 18, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.52% |
| Aug 15, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.86% |
| Aug 14, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.17% |
| Aug 13, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.69% |
| Aug 12, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.52% |
| Aug 11, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.52% |
| Aug 8, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.34% |
| Aug 7, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.51% |
| Aug 6, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.17% |
| Aug 5, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -2.02% |
| Aug 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.02% |
| Aug 1, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.34% |
| Jul 31, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.67% |
| Jul 30, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.17% |
| Jul 29, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.89% |
| Jul 28, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Jul 25, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.34% |
| Jul 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.21% |
| Jul 23, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.70% |
| Jul 22, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.17% |
| Jul 21, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -2.72% |
| Jul 18, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.55% |
| Jul 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.17% |
| Jul 16, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.69% |
| Jul 15, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.85% |
| Jul 14, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.68% |
| Jul 11, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.34% |
| Jul 10, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.17% |
| Jul 9, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.51% |
| Jul 8, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.51% |