Invesco SteelPath MLP Alpha Plus R5 (SPMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.64
+0.02 (0.36%)
Oct 17, 2025, 4:00 PM EDT
SPMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.52% |
| Oct 29, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.04% |
| Oct 28, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Oct 27, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.70% |
| Oct 24, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.20% |
| Oct 23, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.17% |
| Oct 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.40% |
| Oct 21, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Oct 20, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.42% |
| Oct 17, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.36% |
| Oct 16, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.58% |
| Oct 15, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1.06% |
| Oct 14, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.35% |
| Oct 13, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1.07% |
| Oct 10, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -2.43% |
| Oct 9, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.21% |
| Oct 8, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Oct 7, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.68% |
| Oct 6, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.02% |
| Oct 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.51% |
| Oct 2, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.84% |
| Oct 1, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.33% |
| Sep 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.17% |
| Sep 29, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.80% |
| Sep 26, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.49% |
| Sep 25, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.16% |
| Sep 24, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.67% |
| Sep 23, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.18% |
| Sep 22, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.51% |
| Sep 19, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.98% |
| Sep 18, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.33% |
| Sep 17, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.67% |
| Sep 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.50% |
| Sep 12, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.17% |
| Sep 11, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.83% |
| Sep 10, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.67% |
| Sep 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.34% |
| Sep 8, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.84% |
| Sep 5, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.32% |
| Sep 4, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.16% |
| Sep 3, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.82% |
| Sep 2, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.65% |
| Aug 29, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.49% |
| Aug 28, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.82% |
| Aug 27, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.33% |
| Aug 26, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.33% |
| Aug 25, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.66% |
| Aug 22, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.33% |
| Aug 21, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.33% |