Invesco SteelPath MLP Alpha Plus R5 (SPMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.57
-0.11 (-1.43%)
At close: Sep 25, 2026
SPMPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.43% |
| Sep 24, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.65% |
| Sep 23, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| Sep 22, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.78% |
| Sep 21, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.62% |
| Sep 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.76% |
| Sep 17, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.51% |
| Sep 16, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.00% |
| Sep 15, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.62% |
| Sep 14, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -1.35% |
| Sep 11, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.12% |
| Sep 10, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.85% |
| Sep 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Sep 8, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.74% |
| Sep 4, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.12% |
| Sep 3, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.45% |
| Sep 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.17 | -0.12% |
| Sep 1, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.18 | 0.73% |
| Aug 31, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.12 | 1.00% |
| Aug 28, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.04 | -0.25% |
| Aug 27, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.06 | -0.62% |
| Aug 26, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.11 | 2.53% |
| Aug 25, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.91 | -0.88% |
| Aug 24, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.98 | - |
| Aug 21, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.98 | -0.50% |
| Aug 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.02 | - |
| Aug 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.02 | -1.23% |
| Aug 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.12 | 2.14% |
| Aug 17, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.95 | -0.63% |
| Aug 14, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.00 | 2.16% |
| Aug 13, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.83 | -0.51% |
| Aug 12, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.87 | 1.42% |
| Aug 11, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.76 | 0.65% |
| Aug 10, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.71 | 1.97% |
| Aug 7, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.56 | -1.68% |
| Aug 6, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.69 | 1.57% |
| Aug 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.57 | -1.25% |
| Aug 4, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.67 | -0.26% |
| Aug 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | -0.77% |
| Jul 31, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.75 | 1.04% |
| Jul 30, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.67 | 0.25% |
| Jul 29, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.65 | 0.13% |
| Jul 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | 0.39% |
| Jul 27, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.61 | -2.41% |
| Jul 24, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.80 | -0.38% |
| Jul 23, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.83 | 0.63% |
| Jul 22, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.78 | 1.04% |
| Jul 21, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.70 | -0.39% |
| Jul 20, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.73 | 0.52% |
| Jul 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | 0.38% |