Invesco SteelPath MLP Alpha Plus R (SPMJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.18
-0.11 (-1.51%)
At close: Sep 25, 2026
SPMJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.51% |
| Sep 24, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.55% |
| Sep 23, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| Sep 22, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -1.87% |
| Sep 21, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -1.58% |
| Sep 18, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.80% |
| Sep 17, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.53% |
| Sep 16, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.06% |
| Sep 15, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.66% |
| Sep 14, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.30% |
| Sep 11, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.13% |
| Sep 10, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.90% |
| Sep 9, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| Sep 8, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.78% |
| Sep 4, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.13% |
| Sep 3, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.48% |
| Sep 2, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.75 | -0.13% |
| Sep 1, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.76 | 0.64% |
| Aug 31, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.71 | 1.05% |
| Aug 28, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.63 | -0.26% |
| Aug 27, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.65 | -0.65% |
| Aug 26, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.70 | 2.53% |
| Aug 25, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.51 | -0.92% |
| Aug 24, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.58 | - |
| Aug 21, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.58 | -0.53% |
| Aug 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.62 | 0.13% |
| Aug 19, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.61 | -1.30% |
| Aug 18, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.71 | 2.12% |
| Aug 17, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.55 | -0.53% |
| Aug 14, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.59 | 2.14% |
| Aug 13, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.43 | -0.54% |
| Aug 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.47 | 1.49% |
| Aug 11, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.36 | 0.55% |
| Aug 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.32 | 2.08% |
| Aug 7, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.17 | -1.77% |
| Aug 6, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.30 | 1.66% |
| Aug 5, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.18 | -1.32% |
| Aug 4, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.28 | -0.27% |
| Aug 3, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.30 | -0.68% |
| Jul 31, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.35 | 0.96% |
| Jul 30, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.28 | 0.14% |
| Jul 29, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.27 | 0.26% |
| Jul 28, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.25 | 0.42% |
| Jul 27, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.22 | -2.41% |
| Jul 24, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.40 | -0.40% |
| Jul 23, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.43 | 0.54% |
| Jul 22, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.39 | 1.08% |
| Jul 21, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.31 | -0.41% |
| Jul 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.34 | 0.55% |
| Jul 17, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.30 | 0.41% |