Market data

Select a section

Invesco Markets Invesco Morning* US Energy Infra MLP ETF B

(MLPP)
Sector: n/a
4,363.50p
17.00p 0.39
Last updated: 12:15:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 3,861.00p 3,875.92p 3,849.00p 3,870.00p 503
10/10/2024 3,801.00p 3,852.50p 3,833.00p 3,852.50p 323
09/10/2024 3,801.00p 3,815.50p 3,791.75p 3,815.50p 131
08/10/2024 3,832.00p 3,848.00p 3,800.00p 3,815.50p 224
07/10/2024 3,832.00p 3,869.00p 3,832.00p 3,865.00p 668
04/10/2024 3,820.00p 3,854.00p 3,811.00p 3,838.50p 510
03/10/2024 3,819.00p 3,819.00p 3,805.29p 3,815.50p 2,099
02/10/2024 3,768.00p 3,787.93p 3,754.00p 3,754.00p 614
01/10/2024 3,713.00p 3,759.00p 3,713.00p 3,759.00p 668
30/09/2024 3,699.00p 3,699.00p 3,675.00p 3,694.50p 328
27/09/2024 3,656.00p 3,684.34p 3,656.00p 3,679.50p 1,601
26/09/2024 3,696.00p 3,722.00p 3,666.74p 3,668.50p 520
25/09/2024 3,739.00p 3,746.00p 3,709.00p 3,724.00p 2,173
24/09/2024 3,752.00p 3,770.00p 3,727.00p 3,727.00p 3,345
23/09/2024 3,741.00p 3,756.00p 3,721.15p 3,740.00p 1,594
20/09/2024 3,732.00p 3,740.00p 3,711.00p 3,728.00p 815
19/09/2024 3,761.00p 3,797.00p 3,757.14p 3,764.00p 49
18/09/2024 3,761.00p 3,766.13p 3,755.00p 3,759.00p 178
17/09/2024 3,761.00p 3,790.53p 3,761.00p 3,780.00p 755
16/09/2024 3,743.00p 3,762.00p 3,754.50p 3,754.50p 156
13/09/2024 3,743.00p 3,763.00p 3,743.00p 3,757.00p 446
12/09/2024 3,739.00p 3,757.00p 3,725.93p 3,798.00p 3,115
11/09/2024 3,811.00p 3,811.00p 3,774.34p 3,771.00p 677
10/09/2024 3,765.00p 3,771.00p 3,752.85p 3,771.00p 349
09/09/2024 3,787.00p 3,794.00p 3,761.00p 3,773.00p 1,003
06/09/2024 3,747.00p 3,781.00p 3,744.57p 3,748.00p 1,740
05/09/2024 3,779.00p 3,794.00p 3,773.00p 3,785.00p 110
04/09/2024 3,798.00p 3,809.94p 3,785.00p 3,806.50p 284
03/09/2024 3,877.00p 3,844.03p 3,792.00p 3,801.50p 22
02/09/2024 3,877.00p 3,877.00p 3,825.51p 3,842.00p 838
30/08/2024 3,850.00p 3,843.34p 3,825.00p 3,842.00p 67
29/08/2024 3,850.00p 3,818.00p 3,765.42p 3,815.00p 438
28/08/2024 3,850.00p 3,776.00p 3,758.50p 3,758.50p 362
27/08/2024 3,850.00p 3,850.00p 3,802.00p 3,802.50p 371
26/08/2024 3,811.00p 3,840.00p 3,807.00p 3,817.50p 93
23/08/2024 3,811.00p 3,840.00p 3,807.00p 3,817.50p 93
22/08/2024 3,811.00p 3,840.00p 3,807.00p 3,817.50p 93
21/08/2024 3,830.00p 3,835.00p 3,817.00p 3,820.00p 760
20/08/2024 3,883.00p 3,883.00p 3,827.00p 3,827.00p 80
19/08/2024 3,882.00p 3,913.00p 3,882.00p 3,911.50p 923
16/08/2024 3,832.00p 3,863.50p 3,821.00p 3,863.50p 1,588
15/08/2024 3,809.00p 3,846.50p 3,809.00p 3,846.50p 670
14/08/2024 3,766.00p 3,766.00p 3,740.39p 3,760.00p 407
13/08/2024 3,721.00p 3,762.00p 3,716.00p 3,734.50p 975
12/08/2024 3,832.00p 3,833.00p 3,797.00p 3,797.00p 372
09/08/2024 3,872.00p 3,872.00p 3,821.00p 3,821.00p 544
08/08/2024 3,796.00p 3,880.00p 3,796.00p 3,841.50p 2,803
07/08/2024 3,844.00p 3,889.00p 3,844.00p 3,889.00p 268
06/08/2024 3,765.00p 3,838.85p 3,762.03p 3,829.50p 2,065
05/08/2024 3,739.00p 3,747.00p 3,721.00p 3,721.00p 635
02/08/2024 3,963.00p 3,963.00p 3,811.85p 3,821.50p 2,788
01/08/2024 3,924.00p 3,954.89p 3,913.00p 3,917.00p 2,660
31/07/2024 3,951.00p 3,952.29p 3,939.00p 3,939.00p 242
30/07/2024 3,927.00p 3,948.00p 3,914.50p 3,914.50p 257
29/07/2024 3,948.00p 3,969.89p 3,910.00p 3,910.00p 344
26/07/2024 4,019.00p 3,939.84p 3,923.83p 3,938.50p 369
25/07/2024 4,019.00p 3,949.00p 3,920.71p 3,938.50p 554
24/07/2024 4,019.00p 3,979.00p 3,951.00p 3,959.00p 38
23/07/2024 4,019.00p 4,019.00p 3,984.00p 3,984.00p 324
22/07/2024 3,991.00p 3,999.38p 3,981.08p 3,996.50p 394
19/07/2024 3,991.00p 4,028.34p 3,988.00p 4,009.00p 2,145
18/07/2024 3,949.00p 3,998.50p 3,947.95p 3,998.50p 420
17/07/2024 3,964.00p 3,984.00p 3,945.10p 3,972.00p 2,142
16/07/2024 3,958.00p 3,974.17p 3,949.00p 3,971.50p 151
15/07/2024 3,958.00p 3,958.00p 3,933.00p 3,943.00p 1,341
12/07/2024 3,955.00p 3,958.17p 3,922.50p 3,922.50p 240
11/07/2024 3,972.00p 3,948.85p 3,925.00p 3,941.00p 1,783
10/07/2024 3,972.00p 3,973.00p 3,946.00p 3,946.00p 433
09/07/2024 3,954.00p 3,967.85p 3,948.00p 3,964.00p 5,886
08/07/2024 3,954.00p 3,974.09p 3,951.00p 3,954.00p 1,188
05/07/2024 4,004.00p 4,012.80p 3,967.50p 3,967.50p 1,352
04/07/2024 4,005.00p 4,029.00p 4,005.00p 4,014.50p 1,437
03/07/2024 4,026.00p 4,023.84p 4,006.00p 4,017.00p 1,388
02/07/2024 4,026.00p 4,036.00p 4,011.00p 4,011.00p 8,238
01/07/2024 3,989.00p 4,003.00p 3,987.05p 3,994.00p 749
28/06/2024 3,959.00p 3,998.00p 3,963.71p 3,998.00p 679
27/06/2024 3,959.00p 3,975.44p 3,954.00p 3,957.00p 684
26/06/2024 3,838.00p 3,969.00p 3,946.13p 3,955.00p 446
25/06/2024 3,838.00p 3,963.00p 3,911.58p 3,963.00p 518
24/06/2024 3,838.00p 3,913.00p 3,896.00p 3,911.00p 207
21/06/2024 3,838.00p 3,914.00p 3,883.04p 3,909.50p 1,430
20/06/2024 3,838.00p 3,884.00p 3,847.20p 3,874.50p 1,114
19/06/2024 3,838.00p 3,838.00p 3,825.50p 3,825.50p 578
18/06/2024 3,894.00p 3,884.50p 3,842.83p 3,884.50p 1,123
17/06/2024 3,894.00p 3,853.00p 3,838.85p 3,841.00p 333
14/06/2024 3,894.00p 3,897.77p 3,865.00p 3,867.00p 2,354
13/06/2024 3,935.00p 3,935.00p 3,887.70p 3,894.50p 1,722
12/06/2024 4,025.00p 4,049.00p 3,998.00p 4,001.00p 491
11/06/2024 3,999.00p 4,058.93p 4,037.00p 4,041.00p 546
10/06/2024 3,999.00p 4,038.02p 3,981.00p 4,035.00p 743
07/06/2024 3,996.00p 3,996.00p 3,970.00p 3,992.00p 199
06/06/2024 3,960.00p 3,960.00p 3,946.05p 3,947.50p 338
05/06/2024 3,883.00p 3,928.83p 3,877.00p 3,912.50p 1,372
04/06/2024 3,883.00p 3,919.00p 3,877.00p 3,889.00p 1,122
03/06/2024 4,007.00p 4,021.00p 3,918.00p 3,918.00p 1,736
31/05/2024 3,938.00p 3,955.50p 3,924.00p 3,955.50p 1,164
30/05/2024 3,938.00p 3,949.00p 3,931.00p 3,931.00p 448
29/05/2024 3,925.00p 3,956.00p 3,938.00p 3,938.00p 1,476
28/05/2024 3,925.00p 3,935.30p 3,912.00p 3,923.50p 2,077
27/05/2024 3,950.00p 3,950.00p 3,928.50p 3,928.50p 671

Market data

Select a section