Skip to main content
Invesco SteelPath MLP & Energy Infrastructure ETF (PIPE)
BATS: PIPE · Real-Time Price · USD
24.49
+0.02 (0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed

PIPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.5524.5524.4924.4924.490.09%184
Dec 4, 202523.7424.4723.7424.4724.471.31%2,170
Dec 3, 202524.1624.1624.1624.1624.161.10%54
Dec 2, 202524.1124.1123.8923.8923.89-1.22%200
Dec 1, 202524.2224.2224.1924.1924.190.28%854
Nov 28, 202523.7924.1223.7924.1224.121.38%220
Nov 26, 202523.9023.9023.7923.7923.790.57%493
Nov 25, 202523.6623.6623.6623.6623.660.42%61
Nov 24, 202523.5623.5623.5623.5623.56-0.63%111
Nov 21, 202523.7123.7123.7123.7123.620.31%39
Nov 20, 202523.6323.6323.6323.6323.54-0.53%69
Nov 19, 202523.7623.7623.7623.7623.67-0.13%19
Nov 18, 202523.8023.8323.7923.7923.700.37%412
Nov 17, 202523.7023.7023.7023.7023.61-1.09%8
Nov 14, 202523.9023.9623.9023.9623.872.00%309
Nov 13, 202523.4923.4923.4923.4923.40-0.62%7
Nov 12, 202523.6423.6423.6423.6423.550.04%10
Nov 11, 202523.6023.6323.6023.6323.540.31%745
Nov 10, 202523.5623.5623.5623.5623.470.75%25
Nov 7, 202523.2123.3823.1823.3823.300.92%266
Nov 6, 202523.1923.1923.1023.1723.080.61%342
Nov 5, 202523.0323.0323.0323.0322.940.90%32
Nov 4, 202522.8522.8522.8222.8222.74-1.19%137
Nov 3, 202523.0823.1023.0823.1023.01-0.10%474
Oct 31, 202523.0523.1223.0523.1223.040.36%122
Oct 30, 202523.0423.1123.0423.0422.950.33%288
Oct 29, 202522.9522.9722.9522.9722.88-1.00%232
Oct 28, 202523.1723.2023.1723.2023.11-0.09%209
Oct 27, 202523.1623.2223.1623.2223.130.25%339
Oct 24, 202523.1623.1623.1623.1623.07-0.85%216
Oct 23, 202523.3423.3923.3423.3623.27-0.54%242
Oct 22, 202523.3123.4923.3123.4923.401.19%334
Oct 21, 202523.1923.2123.1923.2123.12-0.01%256
Oct 20, 202523.2523.2523.2223.2223.130.46%307
Oct 17, 202522.9623.1122.9623.1122.930.18%350
Oct 16, 202523.2623.2623.0023.0722.89-1.42%1,079
Oct 15, 202523.5523.5523.4023.4023.220.31%608
Oct 14, 202523.1523.3323.1523.3323.15-0.36%2,639
Oct 13, 202523.3523.4123.3523.4123.230.73%441
Oct 10, 202523.6723.7323.2423.2423.06-1.96%753
Oct 9, 202524.0224.0223.6823.7123.52-2.22%748
Oct 8, 202524.1424.2524.1424.2524.060.13%614
Oct 7, 202524.1224.2124.1124.2124.030.16%570
Oct 6, 202524.4124.4124.1824.1823.99-0.96%946
Oct 3, 202524.4124.4124.4124.4124.220.71%1,348
Oct 2, 202524.4424.4424.2424.2424.05-0.75%758
Oct 1, 202524.4224.4224.4224.4224.23-0.46%41
Sep 30, 202524.4924.5324.4924.5324.340.05%835
Sep 29, 202524.4924.5224.4524.5224.33-0.83%7,337
Sep 26, 202524.9224.9224.7324.7324.540.21%364
Sep 25, 202524.6524.6724.6524.6724.480.15%292
Sep 24, 202524.5524.6424.5524.6424.451.31%406
Sep 23, 202524.1524.4124.1524.3224.131.31%4,597
Sep 22, 202524.0024.0024.0024.0023.82-0.52%30
Sep 19, 202524.1324.1324.1324.1323.85-1.11%14
Sep 18, 202524.3924.4024.3924.4024.120.66%616
Sep 17, 202524.3424.3424.2424.2423.960.63%522
Sep 16, 202524.0924.0924.0924.0923.81-48
Sep 15, 202524.2624.2624.0924.0923.81-0.47%257
Sep 12, 202524.2324.2324.2024.2023.920.19%161
Sep 11, 202524.1524.1524.1524.1523.880.50%34
Sep 10, 202524.0324.0324.0324.0323.760.64%10
Sep 9, 202523.9623.9623.8823.8823.610.37%265
Sep 8, 202523.7923.7923.7923.7923.52-0.70%55
Sep 5, 202523.9523.9623.8623.9623.69-0.69%239
Sep 4, 202524.1324.1324.1324.1323.850.24%124
Sep 3, 202524.1024.1024.0524.0723.79-0.18%50,457
Sep 2, 202524.1124.1124.1124.1123.84-0.75%280
Aug 29, 202524.3124.3424.2924.2924.020.17%50,451
Aug 28, 202524.1624.2524.0324.2523.970.78%50,493
Aug 27, 202524.0224.1424.0224.0623.790.51%50,470
Aug 26, 202523.8623.9423.8623.9423.670.04%50,719
Aug 25, 202524.1924.1923.9323.9323.66-0.64%51,958
Aug 22, 202524.1924.1924.0824.0823.810.14%2,360
Aug 21, 202524.0624.0624.0524.0523.780.21%50,205
Aug 20, 202523.8424.1023.8424.0023.731.00%322
Aug 19, 202523.7423.7923.7223.7623.49-0.06%50,432
Aug 18, 202523.8523.8523.7823.7823.51-0.73%50,302
Aug 15, 202524.0424.0723.9523.9523.59-0.54%50,215
Aug 14, 202524.1124.1124.0224.0823.72-0.07%718
Aug 13, 202523.9224.1023.8924.1023.730.75%1,148
Aug 12, 202523.8023.9223.8023.9223.560.30%25,353
Aug 11, 202523.9523.9523.8523.8523.49-0.04%516
Aug 8, 202523.9823.9823.8623.8623.50-0.41%1,017
Aug 7, 202524.0424.0423.9623.9623.59-0.09%1,765
Aug 6, 202523.9823.9823.9823.9823.62-0.10%36
Aug 5, 202523.7724.0023.7724.0023.64-1.01%50,038
Aug 4, 202524.2624.2624.2524.2523.880.72%266
Aug 1, 202523.9624.0723.9624.0723.71-0.53%50,213
Jul 31, 202524.2724.3124.1524.2023.841.07%25,393
Jul 30, 202523.9623.9723.9423.9423.58-0.08%25,511
Jul 29, 202523.9623.9623.9623.9623.601.44%14
Jul 28, 202523.6223.6223.6223.6223.27-0.04%25,013
Jul 25, 202523.7123.7123.6323.6323.28-0.65%25,005
Jul 24, 202523.7923.7923.7923.7923.430.65%39
Jul 23, 202523.6023.6423.5923.6423.280.33%2,567
Jul 22, 202523.5923.5923.5623.5623.200.15%134
Jul 21, 202524.1524.1523.5223.5223.17-2.80%25,981
Jul 18, 202524.2024.2024.2024.2023.751.47%18
Jul 17, 202523.7223.8623.7223.8523.400.08%25,235