Invesco SteelPath MLP Alpha Plus R5 (SPMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.09
+0.04 (0.66%)
At close: Dec 30, 2025
SPMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 30, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.66% |
| Dec 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.33% |
| Dec 26, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.50% |
| Dec 24, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.16% |
| Dec 23, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.66% |
| Dec 22, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.84% |
| Dec 19, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.17% |
| Dec 18, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.16% |
| Dec 17, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.34% |
| Dec 16, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -2.13% |
| Dec 15, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.16% |
| Dec 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.16% |
| Dec 11, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.16% |
| Dec 10, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.49% |
| Dec 9, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.33% |
| Dec 8, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.97% |
| Dec 5, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.16% |
| Dec 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% |
| Dec 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% |
| Dec 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.80% |
| Dec 1, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.33% |
| Nov 28, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.33% |
| Nov 26, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.50% |
| Nov 25, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.17% |
| Nov 24, 2025 | 5.94 | 5.94 | 5.94 | 5.97 | 5.94 | -0.50% |
| Nov 21, 2025 | 5.97 | 5.97 | 5.97 | 6.00 | 5.97 | 0.50% |
| Nov 20, 2025 | 5.94 | 5.94 | 5.94 | 5.97 | 5.94 | -0.17% |
| Nov 19, 2025 | 5.95 | 5.95 | 5.95 | 5.98 | 5.95 | - |
| Nov 18, 2025 | 5.95 | 5.95 | 5.95 | 5.98 | 5.95 | 0.34% |
| Nov 17, 2025 | 5.93 | 5.93 | 5.93 | 5.96 | 5.93 | -1.16% |
| Nov 14, 2025 | 6.00 | 6.00 | 6.00 | 6.03 | 6.00 | 1.86% |
| Nov 13, 2025 | 5.89 | 5.89 | 5.89 | 5.92 | 5.89 | -0.17% |
| Nov 12, 2025 | 5.90 | 5.90 | 5.90 | 5.93 | 5.90 | -0.50% |
| Nov 11, 2025 | 5.93 | 5.93 | 5.93 | 5.96 | 5.93 | 0.51% |
| Nov 10, 2025 | 5.90 | 5.90 | 5.90 | 5.93 | 5.90 | 0.51% |
| Nov 7, 2025 | 5.87 | 5.87 | 5.87 | 5.90 | 5.87 | 1.03% |
| Nov 6, 2025 | 5.81 | 5.81 | 5.81 | 5.84 | 5.81 | 0.86% |
| Nov 5, 2025 | 5.76 | 5.76 | 5.76 | 5.79 | 5.76 | 1.40% |
| Nov 4, 2025 | 5.65 | 5.65 | 5.65 | 5.71 | 5.65 | -0.87% |
| Nov 3, 2025 | 5.70 | 5.70 | 5.70 | 5.76 | 5.70 | - |
| Oct 31, 2025 | 5.70 | 5.70 | 5.70 | 5.76 | 5.70 | 0.17% |
| Oct 30, 2025 | 5.69 | 5.69 | 5.69 | 5.75 | 5.69 | 0.52% |
| Oct 29, 2025 | 5.66 | 5.66 | 5.66 | 5.72 | 5.66 | -1.04% |
| Oct 28, 2025 | 5.72 | 5.72 | 5.72 | 5.78 | 5.72 | - |
| Oct 27, 2025 | 5.72 | 5.72 | 5.72 | 5.78 | 5.72 | 0.70% |
| Oct 24, 2025 | 5.68 | 5.68 | 5.68 | 5.74 | 5.68 | -1.20% |
| Oct 23, 2025 | 5.75 | 5.75 | 5.75 | 5.81 | 5.75 | 0.17% |
| Oct 22, 2025 | 5.74 | 5.74 | 5.74 | 5.80 | 5.74 | 1.40% |
| Oct 21, 2025 | 5.66 | 5.66 | 5.66 | 5.72 | 5.66 | - |
| Oct 20, 2025 | 5.66 | 5.66 | 5.66 | 5.72 | 5.66 | 1.42% |