Invesco SteelPath MLP Select 40 R (SPMWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.48
+0.09 (1.07%)
Oct 20, 2025, 4:00 PM EDT
SPMWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.07% |
| Oct 17, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.36% |
| Oct 16, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.18% |
| Oct 15, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.59% |
| Oct 14, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.12% |
| Oct 13, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.84% |
| Oct 10, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.88% |
| Oct 9, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.62% |
| Oct 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.35% |
| Oct 7, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.23% |
| Oct 6, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.92% |
| Oct 3, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.34% |
| Oct 2, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.91% |
| Oct 1, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.34% |
| Sep 30, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.11% |
| Sep 29, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.90% |
| Sep 26, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.22% |
| Sep 25, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.34% |
| Sep 24, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.26% |
| Sep 23, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% |
| Sep 22, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.35% |
| Sep 19, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.48% |
| Sep 18, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.57% |
| Sep 17, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.46% |
| Sep 16, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.23% |
| Sep 15, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% |
| Sep 12, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Sep 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.46% |
| Sep 10, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.46% |
| Sep 9, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.35% |
| Sep 8, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.80% |
| Sep 5, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.80% |
| Sep 4, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.23% |
| Sep 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.23% |
| Sep 2, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.68% |
| Aug 29, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.23% |
| Aug 28, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.80% |
| Aug 27, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.23% |
| Aug 26, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.23% |
| Aug 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.68% |
| Aug 22, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.23% |
| Aug 21, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.46% |
| Aug 20, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% |
| Aug 19, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.11% |
| Aug 18, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.23% |
| Aug 15, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.46% |
| Aug 14, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.23% |
| Aug 13, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.69% |
| Aug 12, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.69% |
| Aug 11, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.46% |