Invesco SteelPath MLP Alpha Plus R5 (SPMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.63
+0.06 (0.79%)
At close: Jul 8, 2026
SPMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.79% |
| Jul 7, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 2.99% |
| Jul 6, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.37% |
| Jul 2, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.38 | 1.08% |
| Jul 1, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.30 | -1.07% |
| Jun 30, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.38 | -0.41% |
| Jun 29, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.41 | -0.13% |
| Jun 26, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.42 | 0.68% |
| Jun 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.37 | 1.78% |
| Jun 24, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.24 | -2.15% |
| Jun 23, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.40 | 2.06% |
| Jun 22, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.25 | 0.69% |
| Jun 18, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.20 | 0.14% |
| Jun 17, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.19 | -0.55% |
| Jun 16, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.23 | -0.69% |
| Jun 15, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.28 | -2.14% |
| Jun 12, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.44 | 0.95% |
| Jun 11, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.37 | -0.94% |
| Jun 10, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.44 | 1.35% |
| Jun 9, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.34 | -0.80% |
| Jun 8, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.40 | -0.27% |
| Jun 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.42 | -1.07% |
| Jun 4, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.50 | 1.49% |
| Jun 3, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.39 | 0.03% |
| Jun 2, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.39 | 1.50% |
| Jun 1, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.28 | 0.97% |
| May 29, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.21 | -2.29% |
| May 28, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.38 | -0.79% |
| May 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | -2.09% |
| May 26, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.59 | -2.42% |
| May 22, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.78 | 1.16% |
| May 21, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.69 | -0.39% |
| May 20, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.72 | -1.39% |
| May 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.83 | 0.89% |
| May 18, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.76 | 1.17% |
| May 15, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.67 | 0.38% |
| May 14, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.64 | 1.58% |
| May 13, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.52 | 0.94% |
| May 12, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.45 | 1.21% |
| May 11, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.37 | 1.50% |
| May 8, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.26 | -1.35% |
| May 7, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.36 | 0.81% |
| May 6, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.30 | -2.77% |
| May 5, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.50 | 0.04% |
| May 4, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.50 | 1.19% |
| May 1, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.41 | -1.30% |
| Apr 30, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.51 | 2.55% |
| Apr 29, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.32 | 1.37% |
| Apr 28, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.23 | 1.66% |
| Apr 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.11 | - |