Invesco Morningstar US Energy Infrastructure MLP UCITS ETF (SWX:MLPS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 169.88
0.00 (0.00%)
At close: Sep 22, 2026
SWX:MLPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 169.88 | 169.88 | 169.88 | 169.88 | 169.88 | - | - |
| Sep 21, 2026 | 169.88 | 169.88 | 169.88 | 169.88 | 169.88 | -1.16% | - |
| Sep 18, 2026 | 171.88 | 171.88 | 171.88 | 171.88 | 171.88 | 0.14% | - |
| Sep 17, 2026 | 171.64 | 171.64 | 171.64 | 171.64 | 171.64 | 0.26% | 379 |
| Sep 16, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | -1.18% | - |
| Sep 15, 2026 | 173.24 | 173.24 | 173.24 | 173.24 | 173.24 | -1.20% | - |
| Sep 14, 2026 | 175.40 | 175.40 | 175.34 | 175.34 | 175.34 | 0.68% | 601 |
| Sep 11, 2026 | 174.16 | 174.16 | 174.16 | 174.16 | 174.16 | -0.47% | - |
| Sep 10, 2026 | 174.98 | 174.98 | 174.98 | 174.98 | 174.98 | -0.03% | 60 |
| Sep 9, 2026 | 175.04 | 175.04 | 175.04 | 175.04 | 175.04 | 0.34% | - |
| Sep 8, 2026 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | 0.70% | - |
| Sep 7, 2026 | 173.22 | 173.22 | 173.22 | 173.22 | 173.22 | - | - |
| Sep 4, 2026 | 173.22 | 173.22 | 173.22 | 173.22 | 173.22 | -0.61% | - |
| Sep 3, 2026 | 174.28 | 174.28 | 174.28 | 174.28 | 174.28 | 0.13% | 7 |
| Sep 2, 2026 | 174.06 | 174.06 | 174.06 | 174.06 | 174.06 | 0.36% | 100 |
| Sep 1, 2026 | 173.44 | 173.44 | 173.44 | 173.44 | 173.44 | 0.45% | - |
| Aug 31, 2026 | 172.66 | 172.66 | 172.66 | 172.66 | 172.66 | 0.44% | 2 |
| Aug 28, 2026 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | 0.35% | - |
| Aug 27, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | -0.08% | - |
| Aug 26, 2026 | 171.44 | 171.44 | 171.44 | 171.44 | 171.44 | 0.68% | 190 |
| Aug 25, 2026 | 170.28 | 170.28 | 170.28 | 170.28 | 170.28 | -0.08% | 61 |
| Aug 24, 2026 | 170.42 | 170.42 | 170.42 | 170.42 | 170.42 | - | - |
| Aug 21, 2026 | 170.42 | 170.42 | 170.42 | 170.42 | 170.42 | -0.47% | - |
| Aug 20, 2026 | 171.22 | 171.22 | 171.22 | 171.22 | 171.22 | - | - |
| Aug 19, 2026 | 171.22 | 171.22 | 171.22 | 171.22 | 171.22 | -0.13% | 617 |
| Aug 18, 2026 | 171.44 | 171.44 | 171.44 | 171.44 | 171.44 | 1.13% | 5 |
| Aug 17, 2026 | 169.52 | 169.52 | 169.52 | 169.52 | 169.52 | - | - |
| Aug 14, 2026 | 169.52 | 169.52 | 169.52 | 169.52 | 169.52 | -0.04% | - |
| Aug 13, 2026 | 169.58 | 169.58 | 169.58 | 169.58 | 169.58 | -0.18% | 77 |
| Aug 12, 2026 | 169.88 | 169.88 | 169.88 | 169.88 | 169.88 | 1.30% | - |
| Aug 11, 2026 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | 0.52% | 120 |
| Aug 10, 2026 | 166.84 | 166.84 | 166.84 | 166.84 | 166.84 | 0.52% | 525 |
| Aug 7, 2026 | 166.60 | 167.10 | 165.98 | 165.98 | 165.98 | -0.37% | 1,264 |
| Aug 6, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | 0.87% | - |
| Aug 5, 2026 | 166.52 | 166.52 | 165.16 | 165.16 | 165.16 | -1.31% | 1,837 |
| Aug 4, 2026 | 167.36 | 167.36 | 167.36 | 167.36 | 167.36 | -0.45% | - |
| Aug 3, 2026 | 168.10 | 168.12 | 168.10 | 168.12 | 168.12 | 0.95% | 1,064 |
| Jul 31, 2026 | 167.14 | 167.14 | 166.54 | 166.54 | 166.54 | -0.04% | 1,256 |
| Jul 30, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | -1.02% | 631 |
| Jul 29, 2026 | 167.52 | 168.32 | 167.52 | 168.32 | 168.32 | 0.43% | 1,006 |
| Jul 28, 2026 | 165.46 | 167.60 | 165.46 | 167.60 | 167.60 | 1.35% | 269 |
| Jul 27, 2026 | 165.92 | 165.92 | 165.06 | 165.36 | 165.36 | -1.09% | 1,656 |
| Jul 24, 2026 | 167.18 | 167.18 | 167.18 | 167.18 | 167.18 | 0.25% | 215 |
| Jul 23, 2026 | 166.76 | 166.76 | 166.76 | 166.76 | 166.76 | 0.60% | - |
| Jul 22, 2026 | 165.76 | 165.76 | 165.76 | 165.76 | 165.76 | 0.70% | - |
| Jul 21, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | -0.30% | - |
| Jul 20, 2026 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | 0.99% | 132 |
| Jul 17, 2026 | 163.74 | 163.74 | 163.44 | 163.48 | 163.48 | 0.23% | 194 |
| Jul 16, 2026 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | 0.59% | 357 |
| Jul 15, 2026 | 162.90 | 162.90 | 162.14 | 162.14 | 162.14 | 0.05% | 909 |