Market data

Select a section

Invesco Markets Invesco Morning* US Energy Infra MLP ETF A

(MLPQ)
Sector: n/a
9,493.50p
9.00p 0.09
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 9,507.00p 9,549.00p 9,507.00p 9,510.00p 75
23/05/2024 9,619.00p 9,619.00p 9,584.00p 9,584.00p 17
22/05/2024 9,691.00p 9,691.00p 9,602.50p 9,602.50p 12
21/05/2024 9,720.00p 9,757.00p 9,720.00p 9,748.00p 15
20/05/2024 9,738.00p 9,752.50p 9,738.00p 9,752.50p 12
17/05/2024 9,633.00p 9,670.00p 9,596.89p 9,615.50p 30
16/05/2024 9,631.00p 9,697.00p 9,631.00p 9,683.50p 82
15/05/2024 9,732.00p 9,732.00p 9,651.00p 9,651.00p 4
14/05/2024 9,652.00p 9,693.00p 9,649.00p 9,649.00p 300
13/05/2024 9,747.00p 9,788.89p 9,705.50p 9,705.50p 46
10/05/2024 9,865.00p 9,903.00p 9,786.00p 9,786.00p 94
09/05/2024 9,852.00p 9,903.46p 9,852.00p 9,903.00p 103
08/05/2024 9,777.00p 9,821.50p 9,777.00p 9,821.50p 32
07/05/2024 9,768.00p 9,768.00p 9,761.00p 9,762.00p 310
06/05/2024 9,622.00p 9,626.50p 9,622.00p 9,626.50p 21
03/05/2024 9,622.00p 9,626.50p 9,622.00p 9,626.50p 21
02/05/2024 9,565.00p 9,618.00p 9,565.00p 9,618.00p 35
01/05/2024 9,700.00p 9,700.00p 9,561.70p 9,572.00p 667
30/04/2024 9,781.00p 9,804.84p 9,721.50p 9,721.50p 232
29/04/2024 9,781.00p 9,781.00p 9,747.00p 9,747.00p 540
26/04/2024 9,701.00p 9,710.50p 9,701.00p 9,710.50p 1
25/04/2024 9,525.00p 9,786.50p 9,654.50p 9,684.00p 0
24/04/2024 9,525.00p 9,745.19p 9,730.00p 9,730.00p 5
23/04/2024 9,525.00p 9,735.50p 9,730.95p 9,735.50p 48
22/04/2024 9,525.00p 9,788.50p 9,786.62p 9,788.50p 40
19/04/2024 9,525.00p 9,722.00p 9,525.00p 9,722.00p 102
18/04/2024 9,451.00p 9,526.00p 9,435.00p 9,526.00p 111
17/04/2024 9,725.00p 9,501.50p 9,364.00p 9,448.50p 0
16/04/2024 9,725.00p 9,542.50p 9,331.00p 9,397.50p 0
15/04/2024 9,725.00p 9,644.00p 9,542.50p 9,542.50p 82
12/04/2024 9,725.00p 9,740.50p 9,716.08p 9,740.50p 93
11/04/2024 9,725.00p 9,617.00p 9,582.50p 9,582.50p 659
10/04/2024 9,725.00p 9,725.00p 9,611.00p 9,665.00p 114
09/04/2024 9,673.00p 9,660.00p 9,606.50p 9,606.50p 24
08/04/2024 9,673.00p 9,697.00p 9,673.00p 9,697.00p 24
05/04/2024 9,664.00p 9,746.27p 9,714.00p 9,714.00p 217
04/04/2024 9,664.00p 9,820.50p 9,691.00p 9,767.00p 0
03/04/2024 9,664.00p 9,775.00p 9,666.00p 9,741.50p 0
02/04/2024 9,664.00p 9,673.50p 9,664.00p 9,673.50p 107
01/04/2024 9,504.00p 9,530.15p 9,503.50p 9,503.50p 398
29/03/2024 9,504.00p 9,530.15p 9,503.50p 9,503.50p 398
28/03/2024 9,504.00p 9,530.15p 9,503.50p 9,503.50p 398
27/03/2024 9,458.00p 9,460.62p 9,453.62p 9,454.00p 84
26/03/2024 9,480.00p 9,459.00p 9,424.50p 9,424.50p 6
25/03/2024 9,480.00p 9,551.50p 9,385.00p 9,481.50p 0
22/03/2024 9,480.00p 9,501.00p 9,480.00p 9,480.00p 77
21/03/2024 9,467.00p 9,485.50p 9,464.08p 9,485.50p 14
20/03/2024 9,295.00p 9,420.50p 9,373.08p 9,420.50p 25

Market data

Select a section