Invesco SteelPath MLP & Energy Infrastructure ETF (PIPE)

BATS: PIPE · Real-Time Price · USD

29.20

+0.35 (1.21%)

At close: Apr 28, 2026, 4:00 PM EDT

29.20

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

PIPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.86	28.86	28.86	28.86	28.86	0.02%	2
Apr 27, 2026	28.86	28.86	28.86	28.86	28.86	0.48%	47
Apr 24, 2026	28.72	28.72	28.72	28.72	28.72	0.30%	248
Apr 23, 2026	28.61	28.63	28.61	28.63	28.63	0.86%	270
Apr 22, 2026	28.38	28.39	28.38	28.39	28.38	0.73%	356
Apr 21, 2026	28.18	28.18	28.18	28.18	28.18	0.15%	373
Apr 20, 2026	28.34	28.34	28.14	28.14	28.14	-0.63%	890
Apr 17, 2026	27.94	28.34	27.92	28.32	28.22	-0.71%	1,865
Apr 16, 2026	28.52	28.52	28.52	28.52	28.42	0.53%	208
Apr 15, 2026	28.43	28.57	28.37	28.37	28.27	-0.63%	932
Apr 14, 2026	28.57	28.57	28.55	28.55	28.45	-0.95%	302
Apr 13, 2026	29.21	29.21	28.75	28.82	28.72	-0.89%	1,451
Apr 10, 2026	29.15	29.22	28.92	29.08	28.98	-1.30%	10,464
Apr 9, 2026	29.47	29.47	29.47	29.47	29.36	1.01%	497
Apr 8, 2026	28.57	29.17	28.55	29.17	29.07	-0.95%	1,436
Apr 7, 2026	29.39	29.61	29.39	29.45	29.35	0.98%	1,157
Apr 6, 2026	29.19	29.19	29.17	29.17	29.06	0.08%	177
Apr 2, 2026	29.14	29.14	29.14	29.14	29.04	0.83%	75
Apr 1, 2026	28.71	28.90	28.70	28.90	28.80	-2.94%	5,008
Mar 31, 2026	29.77	29.78	29.77	29.78	29.67	-0.47%	393
Mar 30, 2026	30.19	30.19	29.76	29.92	29.81	0.19%	1,539
Mar 27, 2026	29.86	29.86	29.86	29.86	29.75	-0.12%	169
Mar 26, 2026	29.96	29.96	29.89	29.89	29.79	0.57%	567
Mar 25, 2026	29.70	29.73	29.70	29.73	29.62	0.02%	534
Mar 24, 2026	29.72	29.72	29.72	29.72	29.61	1.05%	38
Mar 23, 2026	28.75	29.41	28.75	29.41	29.31	0.72%	2,460
Mar 20, 2026	29.56	29.56	29.20	29.20	29.00	-0.61%	730
Mar 19, 2026	29.14	29.38	29.14	29.38	29.18	1.60%	781
Mar 18, 2026	29.13	29.13	28.91	28.92	28.72	-0.67%	1,952
Mar 17, 2026	29.12	29.12	29.12	29.12	28.91	0.31%	145
Mar 16, 2026	29.05	29.05	28.90	29.03	28.82	0.36%	632
Mar 13, 2026	28.98	28.99	28.92	28.92	28.72	0.32%	575
Mar 12, 2026	29.07	29.08	28.83	28.83	28.63	-0.54%	299
Mar 11, 2026	28.95	28.99	28.93	28.99	28.78	0.83%	505
Mar 10, 2026	28.79	28.79	28.75	28.75	28.55	-0.55%	421
Mar 9, 2026	29.27	29.27	28.91	28.91	28.70	-0.58%	1,847
Mar 6, 2026	29.17	29.20	29.05	29.07	28.87	-0.08%	1,076
Mar 5, 2026	29.30	29.30	29.02	29.10	28.89	-0.36%	11,829
Mar 4, 2026	29.02	29.20	29.02	29.20	29.00	0.17%	5,212
Mar 3, 2026	29.14	29.22	29.03	29.15	28.95	-0.39%	8,930
Mar 2, 2026	29.06	29.27	29.06	29.27	29.06	2.30%	957
Feb 27, 2026	28.47	28.61	28.43	28.61	28.41	0.67%	9,948
Feb 26, 2026	28.29	28.46	28.29	28.42	28.22	1.05%	19,898
Feb 25, 2026	27.93	28.13	27.78	28.12	27.93	0.05%	10,251
Feb 24, 2026	28.30	28.30	27.92	28.11	27.91	-0.16%	7,221
Feb 23, 2026	28.34	28.34	28.10	28.15	27.96	0.01%	5,591
Feb 20, 2026	28.15	28.15	28.15	28.15	27.87	0.75%	86
Feb 19, 2026	27.95	27.95	27.94	27.94	27.66	0.22%	799
Feb 18, 2026	27.92	27.92	27.88	27.88	27.60	0.33%	2,187
Feb 17, 2026	27.79	27.79	27.79	27.79	27.51	-0.37%	82
Feb 13, 2026	27.70	27.97	27.70	27.89	27.61	2.21%	2,837
Feb 12, 2026	27.36	27.36	27.29	27.29	27.01	-0.16%	1,122
Feb 11, 2026	27.32	27.33	27.32	27.33	27.06	1.43%	188
Feb 10, 2026	27.00	27.00	26.95	26.95	26.68	0.22%	274
Feb 9, 2026	26.89	26.89	26.89	26.89	26.62	1.01%	72
Feb 6, 2026	26.62	26.62	26.62	26.62	26.35	0.88%	27
Feb 5, 2026	26.39	26.39	26.39	26.39	26.12	0.83%	38
Feb 4, 2026	26.18	26.18	26.18	26.18	25.91	0.40%	97
Feb 3, 2026	25.80	26.07	25.80	26.07	25.81	2.14%	207
Feb 2, 2026	25.59	25.59	25.53	25.53	25.27	-1.20%	300
Jan 30, 2026	25.83	25.83	25.83	25.83	25.57	-0.22%	42
Jan 29, 2026	25.97	25.97	25.89	25.89	25.63	0.77%	1,196
Jan 28, 2026	25.75	25.75	25.69	25.69	25.43	1.17%	490
Jan 27, 2026	25.44	25.44	25.40	25.40	25.14	1.03%	354
Jan 26, 2026	25.02	25.14	25.02	25.14	24.88	-0.02%	2,839
Jan 23, 2026	25.14	25.14	25.14	25.14	24.89	0.63%	46
Jan 22, 2026	24.98	24.98	24.98	24.98	24.73	0.98%	84
Jan 21, 2026	24.74	24.74	24.74	24.74	24.49	0.89%	528
Jan 20, 2026	24.66	24.66	24.52	24.52	24.27	-0.86%	2,109
Jan 16, 2026	24.60	24.73	24.60	24.73	24.39	1.39%	2,540
Jan 15, 2026	24.42	24.42	24.39	24.39	24.06	-	855
Jan 14, 2026	24.39	24.39	24.39	24.39	24.06	0.64%	95
Jan 13, 2026	24.24	24.24	24.24	24.24	23.91	1.50%	66
Jan 12, 2026	23.88	23.88	23.88	23.88	23.55	0.21%	47
Jan 9, 2026	23.80	23.83	23.80	23.83	23.50	0.22%	141
Jan 8, 2026	23.68	23.78	23.68	23.78	23.45	1.01%	254
Jan 7, 2026	23.54	23.54	23.54	23.54	23.22	-0.25%	40
Jan 6, 2026	24.04	24.04	23.60	23.60	23.27	-2.21%	2,022
Jan 5, 2026	24.44	24.44	23.80	24.13	23.80	-0.68%	977
Jan 2, 2026	24.30	24.30	24.30	24.30	23.97	0.93%	76
Dec 31, 2025	24.08	24.08	24.08	24.08	23.74	-0.39%	17
Dec 30, 2025	24.15	24.17	24.15	24.17	23.84	0.61%	661
Dec 29, 2025	24.02	24.02	24.02	24.02	23.69	0.39%	52
Dec 26, 2025	23.93	23.93	23.93	23.93	23.60	-0.35%	80
Dec 24, 2025	24.03	24.03	24.01	24.01	23.68	-0.21%	161
Dec 23, 2025	24.06	24.06	24.06	24.06	23.73	1.21%	10
Dec 22, 2025	23.78	23.78	23.78	23.78	23.45	0.48%	58
Dec 19, 2025	23.66	23.66	23.66	23.66	23.25	0.01%	260
Dec 18, 2025	23.66	23.66	23.66	23.66	23.25	-0.67%	55
Dec 17, 2025	23.82	23.82	23.82	23.82	23.40	0.96%	2,573
Dec 16, 2025	23.65	23.65	23.59	23.59	23.18	-2.16%	142
Dec 15, 2025	23.99	24.11	23.99	24.11	23.69	-0.08%	218
Dec 12, 2025	24.27	24.27	24.13	24.13	23.71	-0.14%	258
Dec 11, 2025	24.17	24.17	24.17	24.17	23.75	0.44%	46
Dec 10, 2025	24.05	24.06	24.01	24.06	23.64	-0.59%	393
Dec 9, 2025	24.48	24.48	24.20	24.20	23.78	-0.38%	2,471
Dec 8, 2025	24.52	24.52	24.23	24.30	23.87	-0.80%	789
Dec 5, 2025	24.55	24.55	24.49	24.49	24.07	0.09%	184
Dec 4, 2025	23.74	24.47	23.74	24.47	24.04	1.31%	2,170
Dec 3, 2025	24.16	24.16	24.16	24.16	23.73	1.10%	54