Invesco SteelPath MLP Select 40 R5 (SPMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.28
+0.12 (1.31%)
At close: Dec 3, 2025
SPMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.31% |
| Dec 2, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.29% |
| Dec 1, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.22% |
| Nov 28, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.87% |
| Nov 26, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.77% |
| Nov 25, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.33% |
| Nov 24, 2025 | 9.03 | 9.03 | 9.03 | 9.08 | 9.03 | -0.22% |
| Nov 21, 2025 | 9.05 | 9.05 | 9.05 | 9.10 | 9.05 | 0.33% |
| Nov 20, 2025 | 9.02 | 9.02 | 9.02 | 9.07 | 9.02 | -0.22% |
| Nov 19, 2025 | 9.04 | 9.04 | 9.04 | 9.09 | 9.04 | -0.11% |
| Nov 18, 2025 | 9.05 | 9.05 | 9.05 | 9.10 | 9.05 | 0.33% |
| Nov 17, 2025 | 9.02 | 9.02 | 9.02 | 9.07 | 9.02 | -1.20% |
| Nov 14, 2025 | 9.13 | 9.13 | 9.13 | 9.18 | 9.13 | 1.44% |
| Nov 13, 2025 | 9.00 | 9.00 | 9.00 | 9.05 | 9.00 | -0.33% |
| Nov 12, 2025 | 9.03 | 9.03 | 9.03 | 9.08 | 9.03 | -0.33% |
| Nov 11, 2025 | 9.06 | 9.06 | 9.06 | 9.11 | 9.06 | 0.22% |
| Nov 10, 2025 | 9.04 | 9.04 | 9.04 | 9.09 | 9.04 | 0.66% |
| Nov 7, 2025 | 8.98 | 8.98 | 8.98 | 9.03 | 8.98 | 0.44% |
| Nov 6, 2025 | 8.94 | 8.94 | 8.94 | 8.99 | 8.94 | 0.67% |
| Nov 5, 2025 | 8.88 | 8.88 | 8.88 | 8.93 | 8.88 | 0.90% |
| Nov 4, 2025 | 8.76 | 8.76 | 8.76 | 8.85 | 8.76 | -0.78% |
| Nov 3, 2025 | 8.83 | 8.83 | 8.83 | 8.92 | 8.83 | 0.11% |
| Oct 31, 2025 | 8.82 | 8.82 | 8.82 | 8.91 | 8.82 | 0.22% |
| Oct 30, 2025 | 8.80 | 8.80 | 8.80 | 8.89 | 8.80 | 0.34% |
| Oct 29, 2025 | 8.77 | 8.77 | 8.77 | 8.86 | 8.77 | -0.78% |
| Oct 28, 2025 | 8.84 | 8.84 | 8.84 | 8.93 | 8.84 | - |
| Oct 27, 2025 | 8.84 | 8.84 | 8.84 | 8.93 | 8.84 | 0.45% |
| Oct 24, 2025 | 8.80 | 8.80 | 8.80 | 8.89 | 8.80 | -0.56% |
| Oct 23, 2025 | 8.85 | 8.85 | 8.85 | 8.94 | 8.85 | -0.22% |
| Oct 22, 2025 | 8.87 | 8.87 | 8.87 | 8.96 | 8.87 | 1.01% |
| Oct 21, 2025 | 8.78 | 8.78 | 8.78 | 8.87 | 8.78 | -0.11% |
| Oct 20, 2025 | 8.79 | 8.79 | 8.79 | 8.88 | 8.79 | 1.14% |
| Oct 17, 2025 | 8.69 | 8.69 | 8.69 | 8.78 | 8.69 | 0.34% |
| Oct 16, 2025 | 8.66 | 8.66 | 8.66 | 8.75 | 8.66 | -1.24% |
| Oct 15, 2025 | 8.77 | 8.77 | 8.77 | 8.86 | 8.77 | 0.68% |
| Oct 14, 2025 | 8.71 | 8.71 | 8.71 | 8.80 | 8.71 | -0.23% |
| Oct 13, 2025 | 8.73 | 8.73 | 8.73 | 8.82 | 8.73 | 0.92% |
| Oct 10, 2025 | 8.65 | 8.65 | 8.65 | 8.74 | 8.65 | -1.91% |
| Oct 9, 2025 | 8.82 | 8.82 | 8.82 | 8.91 | 8.82 | -1.66% |
| Oct 8, 2025 | 8.97 | 8.97 | 8.97 | 9.06 | 8.97 | 0.33% |
| Oct 7, 2025 | 8.94 | 8.94 | 8.94 | 9.03 | 8.94 | 0.33% |
| Oct 6, 2025 | 8.91 | 8.91 | 8.91 | 9.00 | 8.91 | -0.88% |
| Oct 3, 2025 | 8.99 | 8.99 | 8.99 | 9.08 | 8.99 | -0.33% |
| Oct 2, 2025 | 8.97 | 8.97 | 8.97 | 9.11 | 8.97 | -0.87% |
| Oct 1, 2025 | 9.05 | 9.05 | 9.05 | 9.19 | 9.05 | -0.33% |
| Sep 30, 2025 | 9.08 | 9.08 | 9.08 | 9.22 | 9.08 | -0.11% |
| Sep 29, 2025 | 9.09 | 9.09 | 9.09 | 9.23 | 9.09 | -0.97% |
| Sep 26, 2025 | 9.18 | 9.18 | 9.18 | 9.32 | 9.18 | 0.22% |
| Sep 25, 2025 | 9.16 | 9.16 | 9.16 | 9.30 | 9.16 | 0.32% |
| Sep 24, 2025 | 9.13 | 9.13 | 9.13 | 9.27 | 9.13 | 1.31% |