Market data

Select a section

Invesco Markets Invesco Morning* US Energy Infra MLP ETF A

(MLPQ)
Sector: n/a
11,034.00p
59.00p 0.54
Last updated: 12:18:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 10,911.00p 10,975.00p 10,911.00p 10,750.50p 1
21/11/2024 10,563.00p 10,756.00p 10,750.50p 10,750.50p 12
20/11/2024 10,563.00p 10,621.00p 10,563.00p 10,565.00p 16
19/11/2024 10,477.00p 10,542.00p 10,477.00p 10,530.50p 22
18/11/2024 10,438.00p 10,496.00p 10,414.00p 10,487.00p 1,206
15/11/2024 10,335.00p 10,472.00p 10,283.00p 10,268.50p 29
14/11/2024 10,316.00p 10,340.00p 10,251.15p 10,268.50p 160
13/11/2024 10,242.00p 10,242.00p 10,156.00p 10,168.00p 28
12/11/2024 10,116.00p 10,198.00p 10,116.00p 10,168.00p 452
11/11/2024 10,122.00p 10,160.00p 10,111.00p 10,137.00p 396
08/11/2024 10,078.00p 10,110.00p 10,078.00p 10,095.50p 540
07/11/2024 10,125.00p 10,159.00p 10,057.00p 10,061.00p 124
06/11/2024 10,005.00p 10,160.57p 10,005.00p 10,046.50p 179
05/11/2024 9,632.00p 9,759.00p 9,632.00p 9,759.00p 44
04/11/2024 9,712.00p 9,725.00p 9,676.00p 9,725.00p 12
01/11/2024 9,734.00p 9,736.00p 9,680.50p 9,680.50p 24
31/10/2024 9,656.00p 9,718.50p 9,656.00p 9,718.50p 23
30/10/2024 9,670.00p 9,709.00p 9,670.00p 9,590.50p 16
29/10/2024 9,661.00p 9,661.00p 9,590.50p 9,590.50p 7
28/10/2024 9,632.00p 9,699.21p 9,603.00p 9,627.00p 127
25/10/2024 9,723.00p 9,770.19p 9,703.00p 9,721.00p 48
24/10/2024 9,732.00p 9,778.00p 9,635.50p 9,694.00p 31
23/10/2024 9,669.00p 9,694.00p 9,669.00p 9,694.00p 140
22/10/2024 9,620.00p 9,665.50p 9,620.00p 9,665.50p 608
21/10/2024 9,710.00p 9,749.61p 9,661.00p 9,661.00p 711
18/10/2024 9,659.00p 9,700.00p 9,614.00p 9,614.00p 56
17/10/2024 9,777.00p 9,777.00p 9,701.00p 9,701.00p 37
16/10/2024 9,709.00p 9,738.50p 9,709.00p 9,738.50p 13
15/10/2024 9,691.00p 9,692.00p 9,652.00p 9,666.50p 3
14/10/2024 9,762.00p 9,774.00p 9,717.00p 9,774.00p 425
11/10/2024 9,721.00p 9,767.00p 9,705.00p 9,767.00p 65
10/10/2024 9,695.00p 9,720.50p 9,673.00p 9,720.50p 60
09/10/2024 9,608.00p 9,630.00p 9,557.00p 9,627.50p 184
08/10/2024 9,704.00p 9,704.00p 9,628.50p 9,628.50p 22
07/10/2024 9,736.00p 9,765.00p 9,736.00p 9,752.00p 176
04/10/2024 9,643.00p 9,689.00p 9,643.00p 9,685.00p 2
03/10/2024 9,611.00p 9,626.50p 9,611.00p 9,626.50p 60
02/10/2024 9,481.00p 9,562.00p 9,471.50p 9,471.50p 23
01/10/2024 9,372.00p 9,484.50p 9,363.00p 9,484.50p 6
30/09/2024 9,263.00p 9,323.50p 9,263.00p 9,323.50p 233
27/09/2024 9,233.00p 9,284.50p 9,233.00p 9,284.50p 11
26/09/2024 9,358.00p 9,367.63p 9,257.50p 9,257.50p 59
25/09/2024 9,409.00p 9,446.00p 9,384.00p 9,401.50p 53
24/09/2024 9,454.00p 9,492.00p 9,403.50p 9,403.50p 28
23/09/2024 9,400.00p 9,437.50p 9,400.00p 9,437.50p 27
20/09/2024 9,432.00p 9,432.00p 9,406.50p 9,406.50p 162
19/09/2024 9,528.00p 9,573.00p 9,493.50p 9,493.50p 4
18/09/2024 9,470.00p 9,512.00p 9,470.00p 9,484.50p 3
17/09/2024 9,474.00p 9,536.00p 9,474.00p 9,536.00p 3
16/09/2024 9,465.00p 9,494.00p 9,465.00p 9,476.00p 4
13/09/2024 9,450.00p 9,491.00p 9,404.00p 9,480.50p 10
12/09/2024 9,401.00p 9,480.50p 9,401.00p 9,402.50p 21
11/09/2024 9,384.00p 9,402.50p 9,384.00p 9,332.50p 12
10/09/2024 9,295.00p 9,332.50p 9,295.00p 9,332.50p 17
09/09/2024 9,324.00p 9,356.00p 9,324.00p 9,338.00p 8
06/09/2024 9,279.00p 9,362.00p 9,276.50p 9,276.50p 73
05/09/2024 9,309.00p 9,369.00p 9,309.00p 9,369.00p 34
04/09/2024 9,431.00p 9,431.00p 9,419.50p 9,419.50p 7
03/09/2024 9,498.00p 9,523.00p 9,409.00p 9,409.00p 9
02/09/2024 9,539.00p 9,545.00p 9,506.00p 9,502.50p 17
30/08/2024 9,512.00p 9,512.00p 9,502.50p 9,502.50p 11
29/08/2024 9,330.00p 9,439.50p 9,305.64p 9,439.50p 278
28/08/2024 9,359.00p 9,359.00p 9,302.00p 9,302.00p 874
27/08/2024 9,429.00p 9,482.00p 9,408.00p 9,411.50p 18
26/08/2024 9,391.00p 9,448.50p 9,391.00p 9,448.50p 10
23/08/2024 9,391.00p 9,448.50p 9,391.00p 9,448.50p 10
22/08/2024 9,391.00p 9,448.50p 9,391.00p 9,448.50p 10
21/08/2024 9,497.00p 9,497.00p 9,450.50p 9,450.50p 465
20/08/2024 9,605.00p 9,642.00p 9,475.50p 9,475.50p 8
19/08/2024 9,640.00p 9,694.00p 9,591.00p 9,678.00p 40
16/08/2024 9,495.00p 9,563.50p 9,457.00p 9,563.50p 563
15/08/2024 9,417.00p 9,520.50p 9,417.00p 9,520.50p 27
14/08/2024 9,279.00p 9,306.00p 9,239.00p 9,306.00p 116
13/08/2024 9,260.00p 9,299.00p 9,245.00p 9,245.00p 158
12/08/2024 9,463.00p 9,463.00p 9,397.50p 9,397.50p 23
09/08/2024 9,543.00p 9,592.00p 9,474.00p 9,474.00p 131
08/08/2024 9,429.00p 9,510.50p 9,382.05p 9,510.50p 551
07/08/2024 9,579.00p 9,625.50p 9,553.00p 9,625.50p 235
06/08/2024 9,300.00p 9,478.00p 9,300.00p 9,478.00p 75
05/08/2024 9,346.00p 9,536.29p 9,209.50p 9,209.50p 332
02/08/2024 9,709.00p 9,709.00p 9,429.07p 9,455.50p 202
01/08/2024 9,749.00p 9,787.00p 9,695.00p 9,695.00p 38
31/07/2024 9,795.00p 9,799.27p 9,746.00p 9,746.00p 32
30/07/2024 9,735.00p 9,735.00p 9,688.00p 9,688.00p 4
29/07/2024 9,820.00p 9,826.24p 9,677.50p 9,677.50p 226
26/07/2024 9,717.00p 9,750.00p 9,690.00p 9,746.50p 4
25/07/2024 9,700.00p 9,746.50p 9,700.00p 9,746.50p 14
24/07/2024 9,877.00p 9,877.00p 9,801.50p 9,801.50p 218
23/07/2024 9,957.00p 9,957.00p 9,858.00p 9,858.00p 8
22/07/2024 9,847.00p 9,893.00p 9,847.00p 9,891.50p 37
19/07/2024 9,878.00p 9,921.00p 9,878.00p 9,921.00p 7
18/07/2024 9,773.00p 9,896.00p 9,773.00p 9,896.00p 12
17/07/2024 9,798.00p 9,828.00p 9,798.00p 9,828.00p 13
16/07/2024 9,850.00p 9,850.00p 9,830.50p 9,830.50p 7
15/07/2024 9,735.00p 9,792.00p 9,735.00p 9,759.50p 11
12/07/2024 9,742.00p 9,780.00p 9,706.50p 9,706.50p 9
11/07/2024 9,777.00p 9,777.00p 9,711.00p 9,752.50p 31
10/07/2024 9,790.00p 9,834.00p 9,762.50p 9,762.50p 8
09/07/2024 9,781.00p 9,818.00p 9,769.00p 9,811.00p 116
08/07/2024 9,790.00p 9,825.00p 9,774.00p 9,786.00p 48
05/07/2024 9,859.00p 9,914.78p 9,819.50p 9,819.50p 232
04/07/2024 9,971.00p 9,971.00p 9,930.50p 9,930.50p 391
03/07/2024 9,958.00p 9,958.00p 9,943.00p 9,943.00p 6
02/07/2024 9,917.00p 9,956.00p 9,917.00p 9,924.00p 56
01/07/2024 9,843.00p 9,920.00p 9,843.00p 9,886.00p 50
28/06/2024 9,859.00p 9,895.50p 9,828.46p 9,895.50p 42
27/06/2024 9,786.00p 9,794.00p 9,786.00p 9,794.00p 8
26/06/2024 9,810.00p 9,810.00p 9,788.50p 9,788.50p 22
25/06/2024 9,758.00p 9,808.00p 9,718.18p 9,808.00p 109
24/06/2024 9,605.00p 9,677.00p 9,605.00p 9,677.00p 95
21/06/2024 9,617.00p 9,675.50p 9,617.00p 9,675.50p 10
20/06/2024 9,533.00p 9,589.50p 9,533.00p 9,589.50p 9
19/06/2024 9,499.00p 9,499.00p 9,469.50p 9,469.50p 10
18/06/2024 9,551.00p 9,605.00p 9,551.00p 9,605.00p 4
17/06/2024 9,525.00p 9,525.00p 9,505.00p 9,505.00p 5
14/06/2024 9,599.00p 9,599.00p 9,571.50p 9,571.50p 9
13/06/2024 9,658.00p 9,658.00p 9,639.00p 9,639.00p 5
12/06/2024 9,697.00p 9,802.00p 9,682.50p 9,682.50p 151
11/06/2024 9,749.00p 9,785.50p 9,749.00p 9,785.50p 22
10/06/2024 9,634.00p 9,768.00p 9,634.00p 9,768.00p 12
07/06/2024 9,620.00p 9,664.00p 9,598.95p 9,664.00p 369
06/06/2024 9,550.00p 9,557.50p 9,550.00p 9,557.50p 13
05/06/2024 9,463.00p 9,503.00p 9,463.00p 9,471.50p 40
04/06/2024 9,485.00p 9,485.00p 9,414.50p 9,414.50p 8
03/06/2024 9,706.00p 9,732.00p 9,486.00p 9,486.00p 19
31/05/2024 9,505.00p 9,574.50p 9,505.00p 9,517.50p 26
30/05/2024 9,555.00p 9,555.00p 9,517.50p 9,517.50p 41
29/05/2024 9,566.00p 9,566.00p 9,534.50p 9,534.50p 57
28/05/2024 9,479.00p 9,518.00p 9,475.00p 9,498.00p 440
27/05/2024 9,507.00p 9,549.00p 9,507.00p 9,510.00p 75

Market data

Select a section