Market data

Select a section

Invesco Markets Invesco Morning* US Energy Infra MLP ETF B

(MLPP)
Sector: n/a
3,655.50p
-78.50p -2.10
Last updated: 16:49:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 3,662.00p 3,770.00p 3,655.00p 3,655.50p 2,707
10/04/2025 3,938.00p 3,942.00p 3,734.00p 3,734.00p 4,697
09/04/2025 3,700.00p 3,724.00p 3,609.00p 3,642.00p 5,792
08/04/2025 3,871.00p 3,960.00p 3,803.00p 3,859.00p 1,864
07/04/2025 3,890.00p 3,952.00p 3,269.00p 3,732.00p 8,447
04/04/2025 4,144.00p 4,181.00p 3,841.00p 3,939.50p 4,173
03/04/2025 4,224.00p 4,262.00p 4,130.48p 4,168.50p 2,808
02/04/2025 4,335.00p 4,391.00p 4,320.00p 4,348.00p 7,022
01/04/2025 4,356.00p 4,368.00p 4,294.00p 4,331.00p 393
31/03/2025 4,278.00p 4,337.00p 4,276.00p 4,323.00p 805
28/03/2025 4,312.00p 4,342.00p 4,273.00p 4,285.00p 301
27/03/2025 4,331.00p 4,361.00p 4,292.00p 4,324.00p 309
26/03/2025 4,300.00p 4,373.92p 4,298.00p 4,348.00p 723
25/03/2025 4,300.00p 4,354.00p 4,296.00p 4,314.00p 825
24/03/2025 4,317.00p 4,339.00p 4,264.00p 4,330.00p 1,530
21/03/2025 4,316.00p 4,324.00p 4,281.00p 4,289.00p 352
20/03/2025 4,316.00p 4,370.00p 4,284.00p 4,303.00p 1,483
19/03/2025 4,292.00p 4,327.92p 4,266.00p 4,326.00p 620
18/03/2025 4,292.00p 4,307.93p 4,260.00p 4,285.50p 264
17/03/2025 4,221.00p 4,289.00p 4,191.00p 4,287.50p 376
14/03/2025 4,148.00p 4,254.00p 4,134.00p 4,238.50p 2,969
13/03/2025 4,187.00p 4,199.00p 4,150.00p 4,150.50p 795
12/03/2025 4,252.00p 4,264.00p 4,206.00p 4,246.50p 491
11/03/2025 4,217.00p 4,252.00p 4,189.00p 4,207.50p 711
10/03/2025 4,208.00p 4,245.93p 4,146.00p 4,222.00p 1,331
07/03/2025 4,175.00p 4,187.00p 4,140.00p 4,140.00p 3,864
06/03/2025 4,196.00p 4,241.00p 4,149.00p 4,207.50p 674
05/03/2025 4,400.00p 4,307.00p 4,195.50p 4,195.50p 1,926
04/03/2025 4,400.00p 4,428.00p 4,276.06p 4,291.00p 4,086
28/02/2025 4,453.00p 4,463.24p 4,433.79p 4,439.00p 306
27/02/2025 4,453.00p 4,492.00p 4,423.12p 4,450.50p 75
26/02/2025 4,453.00p 4,454.93p 4,433.00p 4,438.50p 595
25/02/2025 4,453.00p 4,502.00p 4,380.95p 4,389.00p 3,403
24/02/2025 4,487.00p 4,516.00p 4,427.06p 4,442.00p 1,067
21/02/2025 4,544.00p 4,574.00p 4,510.00p 4,524.00p 1,785
20/02/2025 4,591.00p 4,591.00p 4,497.00p 4,501.00p 142
19/02/2025 4,572.00p 4,576.00p 4,562.00p 4,571.50p 818
18/02/2025 4,507.00p 4,541.00p 4,505.11p 4,541.00p 222
17/02/2025 4,527.00p 4,527.00p 4,453.00p 4,488.50p 646
14/02/2025 4,428.00p 4,523.40p 4,479.00p 4,520.50p 214
13/02/2025 4,428.00p 4,462.00p 4,412.00p 4,442.00p 413
12/02/2025 4,513.00p 4,502.00p 4,479.02p 4,493.50p 300
11/02/2025 4,513.00p 4,572.00p 4,493.00p 4,511.50p 559
10/02/2025 4,513.00p 4,586.93p 4,476.00p 4,569.00p 1,160
07/02/2025 4,519.00p 4,533.53p 4,474.00p 4,500.50p 2,022
06/02/2025 4,571.00p 4,601.82p 4,519.50p 4,540.50p 1,657
05/02/2025 4,526.00p 4,552.00p 4,512.17p 4,540.50p 1,394
04/02/2025 4,492.00p 4,531.95p 4,492.00p 4,486.00p 718
03/02/2025 4,515.00p 4,578.00p 4,424.00p 4,486.00p 262
31/01/2025 4,553.00p 4,577.00p 4,491.00p 4,518.00p 1,231
30/01/2025 4,462.00p 4,478.00p 4,448.00p 4,462.00p 1,274
29/01/2025 4,430.00p 4,478.00p 4,430.00p 4,462.50p 2,704
28/01/2025 4,379.00p 4,400.00p 4,365.00p 4,389.50p 765
27/01/2025 4,500.00p 4,532.00p 4,361.50p 4,361.50p 1,767
24/01/2025 4,460.00p 4,503.00p 4,460.00p 4,473.50p 463
23/01/2025 4,516.00p 4,550.00p 4,494.93p 4,502.00p 6,776
22/01/2025 4,545.00p 4,567.57p 4,540.00p 4,564.00p 1,918
21/01/2025 4,547.00p 4,573.50p 4,523.41p 4,573.50p 661
20/01/2025 4,562.00p 4,582.00p 4,506.00p 4,511.00p 2,892
17/01/2025 4,453.00p 4,552.69p 4,536.00p 4,546.00p 701
16/01/2025 4,453.00p 4,495.00p 4,453.00p 4,460.50p 1,903
15/01/2025 4,357.00p 4,460.50p 4,424.17p 4,460.50p 901
14/01/2025 4,357.00p 4,410.00p 4,319.00p 4,377.50p 2,352
13/01/2025 4,329.00p 4,384.00p 4,287.00p 4,377.50p 2,131
10/01/2025 4,280.00p 4,315.00p 4,280.00p 4,291.00p 619
09/01/2025 4,303.00p 4,303.00p 4,270.00p 4,286.50p 1,392
08/01/2025 4,230.00p 4,242.00p 4,193.00p 4,228.50p 1,643
07/01/2025 4,200.00p 4,200.83p 4,183.07p 4,193.50p 551
06/01/2025 4,196.00p 4,222.00p 4,191.00p 4,206.00p 2,024
03/01/2025 4,218.00p 4,269.00p 4,212.00p 4,222.00p 1,179
02/01/2025 4,193.00p 4,215.00p 4,117.00p 4,210.00p 240
01/01/2025 4,087.00p 4,122.00p 4,066.00p 4,094.00p 237
31/12/2024 4,087.00p 4,122.00p 4,066.00p 4,094.00p 237
30/12/2024 4,087.00p 4,097.00p 4,046.00p 4,090.50p 274
27/12/2024 4,087.00p 4,131.00p 4,014.00p 4,046.00p 608
26/12/2024 4,020.00p 4,091.00p 4,057.00p 4,057.00p 132
25/12/2024 4,020.00p 4,091.00p 4,057.00p 4,057.00p 132
24/12/2024 4,020.00p 4,091.00p 4,057.00p 4,057.00p 132
23/12/2024 4,020.00p 4,037.26p 4,006.00p 4,034.00p 241
20/12/2024 4,001.00p 4,037.00p 3,975.53p 4,037.00p 740
19/12/2024 4,000.00p 4,043.00p 3,935.00p 4,006.00p 2,981
18/12/2024 4,043.00p 4,047.82p 4,008.55p 4,037.50p 3,327
17/12/2024 4,144.00p 4,073.00p 4,012.46p 4,022.00p 1,861
16/12/2024 4,144.00p 4,191.00p 4,114.50p 4,114.50p 3,776
13/12/2024 4,209.00p 4,209.00p 4,180.50p 4,180.50p 709
12/12/2024 4,121.00p 4,170.00p 4,121.00p 4,170.00p 1,237
11/12/2024 4,190.00p 4,246.00p 4,173.14p 4,236.00p 2,145
10/12/2024 4,225.00p 4,244.00p 4,213.00p 4,234.50p 3,721
09/12/2024 4,284.00p 4,309.00p 4,249.57p 4,264.00p 1,624
06/12/2024 4,299.00p 4,298.17p 4,273.00p 4,291.00p 21
05/12/2024 4,299.00p 4,321.69p 4,194.22p 4,305.50p 3,541
04/12/2024 4,386.00p 4,421.00p 4,317.47p 4,323.00p 434
03/12/2024 4,383.00p 4,425.39p 4,378.39p 4,395.00p 1,184
02/12/2024 4,457.00p 4,476.80p 4,396.50p 4,396.50p 2,792
29/11/2024 4,455.00p 4,455.00p 4,431.00p 4,451.00p 857
28/11/2024 4,346.00p 4,413.00p 4,377.00p 4,390.50p 123
27/11/2024 4,346.00p 4,392.50p 4,354.88p 4,392.50p 760
26/11/2024 4,346.00p 4,365.00p 4,314.85p 4,342.50p 968
25/11/2024 4,356.00p 4,374.00p 4,317.00p 4,317.00p 4,543
22/11/2024 4,309.00p 4,346.50p 4,308.92p 4,260.50p 440
21/11/2024 4,270.00p 4,270.00p 4,093.00p 4,260.50p 1,763
20/11/2024 4,191.00p 4,212.90p 4,188.50p 4,188.50p 1,029
19/11/2024 4,162.00p 4,194.00p 4,161.72p 4,174.50p 524
18/11/2024 4,126.00p 4,169.00p 4,098.00p 4,158.00p 784
15/11/2024 4,090.00p 4,153.00p 4,090.00p 4,071.00p 2,118
14/11/2024 4,059.00p 4,101.01p 4,059.00p 4,071.00p 9,750
13/11/2024 4,045.00p 4,056.50p 4,024.00p 4,056.50p 2,084
12/11/2024 4,032.00p 4,055.00p 4,027.00p 4,030.00p 1,397
11/11/2024 4,028.00p 4,030.00p 3,987.00p 4,017.50p 1,669
08/11/2024 3,976.00p 4,041.00p 3,972.00p 3,979.50p 14,665
07/11/2024 4,010.00p 4,025.00p 3,969.00p 3,987.00p 1,625
06/11/2024 3,966.00p 4,023.00p 3,951.65p 3,980.50p 9,399
05/11/2024 3,862.00p 3,868.00p 3,820.85p 3,868.00p 3,867
04/11/2024 3,861.00p 3,861.00p 3,836.85p 3,855.00p 737
01/11/2024 3,823.00p 3,856.89p 3,831.00p 3,837.00p 781
31/10/2024 3,823.00p 3,854.00p 3,823.00p 3,851.00p 155
30/10/2024 3,823.00p 3,838.73p 3,829.00p 3,836.00p 336
29/10/2024 3,823.00p 3,823.00p 3,800.00p 3,800.00p 326
28/10/2024 3,850.00p 3,850.00p 3,812.00p 3,814.00p 1,486
25/10/2024 3,886.00p 3,886.00p 3,845.08p 3,852.50p 368
24/10/2024 3,851.00p 3,871.64p 3,842.00p 3,839.00p 1,115
23/10/2024 3,823.00p 3,843.00p 3,823.00p 3,839.00p 281
22/10/2024 3,860.00p 3,830.50p 3,802.84p 3,830.50p 715
21/10/2024 3,860.00p 3,866.10p 3,806.00p 3,829.00p 2,310
18/10/2024 3,810.00p 3,842.30p 3,810.00p 3,811.50p 1,571
17/10/2024 3,859.00p 3,886.00p 3,844.50p 3,844.50p 2,588
16/10/2024 3,858.00p 3,860.50p 3,832.00p 3,860.50p 432
15/10/2024 3,844.00p 3,844.00p 3,815.06p 3,831.50p 730
14/10/2024 3,870.00p 3,873.50p 3,865.00p 3,873.50p 189

Market data

Select a section