Invesco SteelPath MLP Alpha Plus R5 (SPMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.14
+0.20 (2.52%)
At close: Aug 26, 2026
SPMPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2.52% |
| Aug 25, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.87% |
| Aug 24, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Aug 21, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.50% |
| Aug 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Aug 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% |
| Aug 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.13% |
| Aug 17, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.62% |
| Aug 14, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 2.16% |
| Aug 13, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.51% |
| Aug 12, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.41% |
| Aug 11, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.65% |
| Aug 10, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.98% |
| Aug 7, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -1.68% |
| Aug 6, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.58% |
| Aug 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.26% |
| Aug 4, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.70 | -0.26% |
| Aug 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.72 | -0.77% |
| Jul 31, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.78 | 1.04% |
| Jul 30, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.70 | 0.26% |
| Jul 29, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.68 | 0.13% |
| Jul 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | 0.39% |
| Jul 27, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.64 | -2.43% |
| Jul 24, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.83 | -0.37% |
| Jul 23, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.86 | 0.63% |
| Jul 22, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.81 | 1.04% |
| Jul 21, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.73 | -0.39% |
| Jul 20, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.76 | 0.52% |
| Jul 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.72 | 0.39% |
| Jul 16, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.69 | 1.44% |
| Jul 15, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.58 | -1.16% |
| Jul 14, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | 0.26% |
| Jul 13, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.65 | 2.12% |
| Jul 10, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.49 | -0.40% |
| Jul 9, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.52 | -1.05% |
| Jul 8, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.60 | 0.80% |
| Jul 7, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.54 | 2.99% |
| Jul 6, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.32 | -0.37% |
| Jul 2, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.35 | 1.09% |
| Jul 1, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.27 | -1.08% |
| Jun 30, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.35 | -0.41% |
| Jun 29, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.38 | -0.14% |
| Jun 26, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.39 | 0.68% |
| Jun 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.34 | 1.79% |
| Jun 24, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.21 | -2.16% |
| Jun 23, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.37 | 2.06% |
| Jun 22, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.22 | 0.68% |
| Jun 18, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.17 | 0.14% |
| Jun 17, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.16 | -0.54% |
| Jun 16, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.20 | -0.69% |