Skip to main content
Invesco SteelPath MLP & Energy Infrastructure ETF (PIPE)
BATS: PIPE · Real-Time Price · USD
29.15
-0.12 (-0.41%)
Mar 3, 2026, 4:00 PM EST - Market closed

PIPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202629.1429.2229.0329.1529.15-0.39%8,930
Mar 2, 202629.0629.2729.0629.2729.272.30%957
Feb 27, 202628.4728.6128.4328.6128.610.67%9,948
Feb 26, 202628.2928.4628.2928.4228.421.05%19,898
Feb 25, 202627.9328.1327.7828.1228.120.05%10,251
Feb 24, 202628.3028.3027.9228.1128.11-0.16%7,221
Feb 23, 202628.3428.3428.1028.1528.150.01%5,591
Feb 20, 202628.1528.1528.1528.1528.060.75%86
Feb 19, 202627.9527.9527.9427.9427.850.22%799
Feb 18, 202627.9227.9227.8827.8827.790.33%2,187
Feb 17, 202627.7927.7927.7927.7927.70-0.37%82
Feb 13, 202627.7027.9727.7027.8927.802.21%2,837
Feb 12, 202627.3627.3627.2927.2927.20-0.16%1,122
Feb 11, 202627.3227.3327.3227.3327.251.43%188
Feb 10, 202627.0027.0026.9526.9526.860.22%274
Feb 9, 202626.8926.8926.8926.8926.801.01%72
Feb 6, 202626.6226.6226.6226.6226.540.88%27
Feb 5, 202626.3926.3926.3926.3926.310.83%38
Feb 4, 202626.1826.1826.1826.1826.090.40%97
Feb 3, 202625.8026.0725.8026.0725.992.14%207
Feb 2, 202625.5925.5925.5325.5325.44-1.20%300
Jan 30, 202625.8325.8325.8325.8325.75-0.22%42
Jan 29, 202625.9725.9725.8925.8925.810.77%1,196
Jan 28, 202625.7525.7525.6925.6925.611.17%490
Jan 27, 202625.4425.4425.4025.4025.311.03%354
Jan 26, 202625.0225.1425.0225.1425.06-0.02%2,839
Jan 23, 202625.1425.1425.1425.1425.060.63%46
Jan 22, 202624.9824.9824.9824.9824.900.98%84
Jan 21, 202624.7424.7424.7424.7424.660.89%528
Jan 20, 202624.6624.6624.5224.5224.44-0.86%2,109
Jan 16, 202624.6024.7324.6024.7324.571.39%2,540
Jan 15, 202624.4224.4224.3924.3924.23-855
Jan 14, 202624.3924.3924.3924.3924.230.64%95
Jan 13, 202624.2424.2424.2424.2424.071.50%66
Jan 12, 202623.8823.8823.8823.8823.720.21%47
Jan 9, 202623.8023.8323.8023.8323.670.22%141
Jan 8, 202623.6823.7823.6823.7823.611.01%254
Jan 7, 202623.5423.5423.5423.5423.38-0.25%40
Jan 6, 202624.0424.0423.6023.6023.44-2.21%2,022
Jan 5, 202624.4424.4423.8024.1323.97-0.68%977
Jan 2, 202624.3024.3024.3024.3024.130.93%76
Dec 31, 202524.0824.0824.0824.0823.91-0.39%17
Dec 30, 202524.1524.1724.1524.1724.000.61%661
Dec 29, 202524.0224.0224.0224.0223.860.39%52
Dec 26, 202523.9323.9323.9323.9323.77-0.35%80
Dec 24, 202524.0324.0324.0124.0123.85-0.21%161
Dec 23, 202524.0624.0624.0624.0623.901.21%10
Dec 22, 202523.7823.7823.7823.7823.610.48%58
Dec 19, 202523.6623.6623.6623.6623.410.01%260
Dec 18, 202523.6623.6623.6623.6623.41-0.67%55
Dec 17, 202523.8223.8223.8223.8223.570.96%2,573
Dec 16, 202523.6523.6523.5923.5923.34-2.16%142
Dec 15, 202523.9924.1123.9924.1123.86-0.08%218
Dec 12, 202524.2724.2724.1324.1323.88-0.14%258
Dec 11, 202524.1724.1724.1724.1723.910.44%46
Dec 10, 202524.0524.0624.0124.0623.81-0.59%393
Dec 9, 202524.4824.4824.2024.2023.95-0.38%2,471
Dec 8, 202524.5224.5224.2324.3024.04-0.80%789
Dec 5, 202524.5524.5524.4924.4924.230.09%184
Dec 4, 202523.7424.4723.7424.4724.211.31%2,170
Dec 3, 202524.1624.1624.1624.1623.901.10%54
Dec 2, 202524.1124.1123.8923.8923.64-1.22%200
Dec 1, 202524.2224.2224.1924.1923.930.28%854
Nov 28, 202523.7924.1223.7924.1223.871.38%220
Nov 26, 202523.9023.9023.7923.7923.540.57%493
Nov 25, 202523.6623.6623.6623.6623.410.42%61
Nov 24, 202523.5623.5623.5623.5623.31-0.63%111
Nov 21, 202523.7123.7123.7123.7123.370.31%39
Nov 20, 202523.6323.6323.6323.6323.29-0.53%69
Nov 19, 202523.7623.7623.7623.7623.42-0.13%19
Nov 18, 202523.8023.8323.7923.7923.450.37%412
Nov 17, 202523.7023.7023.7023.7023.36-1.09%8
Nov 14, 202523.9023.9623.9023.9623.622.00%309
Nov 13, 202523.4923.4923.4923.4923.16-0.62%7
Nov 12, 202523.6423.6423.6423.6423.300.04%10
Nov 11, 202523.6023.6323.6023.6323.290.31%745
Nov 10, 202523.5623.5623.5623.5623.220.75%25
Nov 7, 202523.2123.3823.1823.3823.050.92%266
Nov 6, 202523.1923.1923.1023.1722.840.61%342
Nov 5, 202523.0323.0323.0323.0322.700.90%32
Nov 4, 202522.8522.8522.8222.8222.50-1.19%137
Nov 3, 202523.0823.1023.0823.1022.77-0.10%474
Oct 31, 202523.0523.1223.0523.1222.790.36%122
Oct 30, 202523.0423.1123.0423.0422.710.33%288
Oct 29, 202522.9522.9722.9522.9722.64-1.00%232
Oct 28, 202523.1723.2023.1723.2022.86-0.09%209
Oct 27, 202523.1623.2223.1623.2222.890.25%339
Oct 24, 202523.1623.1623.1623.1622.83-0.85%216
Oct 23, 202523.3423.3923.3423.3623.02-0.54%242
Oct 22, 202523.3123.4923.3123.4923.151.19%334
Oct 21, 202523.1923.2123.1923.2122.88-0.01%256
Oct 20, 202523.2523.2523.2223.2222.880.46%307
Oct 17, 202522.9623.1122.9623.1122.690.18%350
Oct 16, 202523.2623.2623.0023.0722.65-1.42%1,079
Oct 15, 202523.5523.5523.4023.4022.970.31%608
Oct 14, 202523.1523.3323.1523.3322.90-0.36%2,639
Oct 13, 202523.3523.4123.3523.4122.990.73%441
Oct 10, 202523.6723.7323.2423.2422.82-1.96%753
Oct 9, 202524.0224.0223.6823.7123.28-2.22%748
Oct 8, 202524.1424.2524.1424.2523.800.13%614