Invesco SteelPath MLP Alpha Plus R (SPMJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.73
+0.19 (2.52%)
At close: Aug 26, 2026
SPMJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 2.52% |
| Aug 25, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.92% |
| Aug 24, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Aug 21, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.52% |
| Aug 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.13% |
| Aug 19, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.29% |
| Aug 18, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 2.11% |
| Aug 17, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.52% |
| Aug 14, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 2.14% |
| Aug 13, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.53% |
| Aug 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.49% |
| Aug 11, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.54% |
| Aug 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% |
| Aug 7, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.77% |
| Aug 6, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 1.66% |
| Aug 5, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.33% |
| Aug 4, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.31 | -0.27% |
| Aug 3, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.33 | -0.68% |
| Jul 31, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.38 | 0.96% |
| Jul 30, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.31 | 0.14% |
| Jul 29, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.30 | 0.27% |
| Jul 28, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.28 | 0.41% |
| Jul 27, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.25 | -2.42% |
| Jul 24, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.43 | -0.39% |
| Jul 23, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | 0.53% |
| Jul 22, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.42 | 1.09% |
| Jul 21, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.34 | -0.41% |
| Jul 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.37 | 0.55% |
| Jul 17, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.33 | 0.41% |
| Jul 16, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.30 | 1.38% |
| Jul 15, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.20 | -1.22% |
| Jul 14, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.29 | 0.41% |
| Jul 13, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.26 | 1.95% |
| Jul 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | -0.28% |
| Jul 9, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.14 | -1.09% |
| Jul 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.22 | 0.82% |
| Jul 7, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.16 | 3.01% |
| Jul 6, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.95 | -0.39% |
| Jul 2, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.98 | 1.00% |
| Jul 1, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.91 | -1.13% |
| Jun 30, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.99 | -0.29% |
| Jun 29, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.01 | -0.14% |
| Jun 26, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.02 | 0.57% |
| Jun 25, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.98 | 1.88% |
| Jun 24, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.85 | -2.13% |
| Jun 23, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.00 | 2.03% |
| Jun 22, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.86 | 0.73% |
| Jun 18, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.81 | 0.13% |
| Jun 17, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.80 | -0.72% |
| Jun 16, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.85 | -0.58% |