Invesco SteelPath MLP Select 40 R5 (SPMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.78
+0.03 (0.34%)
Oct 17, 2025, 4:00 PM EDT
SPMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.14% |
| Oct 17, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.34% |
| Oct 16, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.24% |
| Oct 15, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.68% |
| Oct 14, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.23% |
| Oct 13, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.92% |
| Oct 10, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.91% |
| Oct 9, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.66% |
| Oct 8, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.33% |
| Oct 7, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.33% |
| Oct 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.88% |
| Oct 3, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.33% |
| Oct 2, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.87% |
| Oct 1, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.33% |
| Sep 30, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.11% |
| Sep 29, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.97% |
| Sep 26, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.22% |
| Sep 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.32% |
| Sep 24, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 1.31% |
| Sep 23, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% |
| Sep 22, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.33% |
| Sep 19, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.52% |
| Sep 18, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.66% |
| Sep 17, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.44% |
| Sep 16, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.22% |
| Sep 15, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% |
| Sep 12, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Sep 11, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.44% |
| Sep 10, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.55% |
| Sep 9, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.33% |
| Sep 8, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.88% |
| Sep 5, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.76% |
| Sep 4, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.22% |
| Sep 3, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.22% |
| Sep 2, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.65% |
| Aug 29, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.11% |
| Aug 28, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.87% |
| Aug 27, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.22% |
| Aug 26, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.33% |
| Aug 25, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.76% |
| Aug 22, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.22% |
| Aug 21, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.44% |
| Aug 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.66% |
| Aug 19, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.11% |
| Aug 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.22% |
| Aug 15, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.55% |
| Aug 14, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.11% |
| Aug 13, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.66% |
| Aug 12, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.66% |
| Aug 11, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.55% |