Invesco SteelPath MLP Alpha Plus R (SPMJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.82
+0.04 (0.69%)
At close: Dec 30, 2025
SPMJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 30, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.69% |
| Dec 29, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.35% |
| Dec 26, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.52% |
| Dec 24, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.17% |
| Dec 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.69% |
| Dec 22, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.88% |
| Dec 19, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.18% |
| Dec 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.21% |
| Dec 17, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1.41% |
| Dec 16, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -2.23% |
| Dec 15, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Dec 12, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Dec 11, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.17% |
| Dec 10, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.34% |
| Dec 9, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.34% |
| Dec 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.02% |
| Dec 5, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.17% |
| Dec 4, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.72% |
| Dec 3, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1.57% |
| Dec 2, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.72% |
| Dec 1, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.34% |
| Nov 28, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.22% |
| Nov 26, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.53% |
| Nov 25, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| Nov 24, 2025 | 5.68 | 5.68 | 5.68 | 5.71 | 5.68 | -0.35% |
| Nov 21, 2025 | 5.70 | 5.70 | 5.70 | 5.73 | 5.70 | 0.53% |
| Nov 20, 2025 | 5.67 | 5.67 | 5.67 | 5.70 | 5.67 | -0.18% |
| Nov 19, 2025 | 5.68 | 5.68 | 5.68 | 5.71 | 5.68 | - |
| Nov 18, 2025 | 5.68 | 5.68 | 5.68 | 5.71 | 5.68 | 0.18% |
| Nov 17, 2025 | 5.67 | 5.67 | 5.67 | 5.70 | 5.67 | -1.04% |
| Nov 14, 2025 | 5.73 | 5.73 | 5.73 | 5.76 | 5.73 | 1.95% |
| Nov 13, 2025 | 5.62 | 5.62 | 5.62 | 5.65 | 5.62 | -0.35% |
| Nov 12, 2025 | 5.64 | 5.64 | 5.64 | 5.67 | 5.64 | -0.53% |
| Nov 11, 2025 | 5.67 | 5.67 | 5.67 | 5.70 | 5.67 | 0.71% |
| Nov 10, 2025 | 5.63 | 5.63 | 5.63 | 5.66 | 5.63 | 0.35% |
| Nov 7, 2025 | 5.61 | 5.61 | 5.61 | 5.64 | 5.61 | 1.08% |
| Nov 6, 2025 | 5.55 | 5.55 | 5.55 | 5.58 | 5.55 | 0.90% |
| Nov 5, 2025 | 5.50 | 5.50 | 5.50 | 5.53 | 5.50 | 1.28% |
| Nov 4, 2025 | 5.40 | 5.40 | 5.40 | 5.46 | 5.40 | -0.91% |
| Nov 3, 2025 | 5.45 | 5.45 | 5.45 | 5.51 | 5.45 | - |
| Oct 31, 2025 | 5.45 | 5.45 | 5.45 | 5.51 | 5.45 | 0.36% |
| Oct 30, 2025 | 5.43 | 5.43 | 5.43 | 5.49 | 5.43 | 0.37% |
| Oct 29, 2025 | 5.41 | 5.41 | 5.41 | 5.47 | 5.41 | -0.91% |
| Oct 28, 2025 | 5.46 | 5.46 | 5.46 | 5.52 | 5.46 | -0.18% |
| Oct 27, 2025 | 5.47 | 5.47 | 5.47 | 5.53 | 5.47 | 0.73% |
| Oct 24, 2025 | 5.43 | 5.43 | 5.43 | 5.49 | 5.43 | -1.08% |
| Oct 23, 2025 | 5.49 | 5.49 | 5.49 | 5.55 | 5.49 | - |
| Oct 22, 2025 | 5.49 | 5.49 | 5.49 | 5.55 | 5.49 | 1.46% |
| Oct 21, 2025 | 5.41 | 5.41 | 5.41 | 5.47 | 5.41 | - |
| Oct 20, 2025 | 5.41 | 5.41 | 5.41 | 5.47 | 5.41 | 1.48% |