Invesco Markets Invesco Morning* US Energy Infra MLP ETF A
(MLPS)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$141.22
|
$142.79
|
$141.22
|
$142.74
|
1,974
|
|
16/01/2025
|
$140.50
|
$141.26
|
$140.50
|
$140.51
|
75
|
|
15/01/2025
|
$140.54
|
$140.54
|
$139.64
|
$140.51
|
2,410
|
|
14/01/2025
|
$138.20
|
$138.47
|
$138.20
|
$138.46
|
15
|
|
13/01/2025
|
$136.67
|
$136.97
|
$136.67
|
$136.97
|
32
|
|
10/01/2025
|
$136.56
|
$136.56
|
$134.69
|
$134.73
|
1,342
|
|
09/01/2025
|
$134.42
|
$136.42
|
$134.42
|
$135.79
|
1,016
|
|
08/01/2025
|
$134.31
|
$134.41
|
$133.96
|
$134.41
|
5
|
|
07/01/2025
|
$135.18
|
$135.18
|
$134.85
|
$134.85
|
751
|
|
06/01/2025
|
$135.12
|
$135.60
|
$135.12
|
$135.60
|
121
|
|
03/01/2025
|
$135.17
|
$135.17
|
$134.94
|
$134.94
|
354
|
|
02/01/2025
|
$133.74
|
$134.06
|
$133.74
|
$134.06
|
67
|
|
01/01/2025
|
$133.01
|
$133.01
|
$132.07
|
$132.07
|
6
|
|
31/12/2024
|
$133.01
|
$133.01
|
$132.07
|
$132.07
|
6
|
|
30/12/2024
|
$132.68
|
$132.68
|
$131.28
|
$131.74
|
18
|
|
27/12/2024
|
$130.05
|
$131.92
|
$130.58
|
$131.13
|
0
|
|
26/12/2024
|
$130.05
|
$130.97
|
$129.94
|
$130.93
|
0
|
|
25/12/2024
|
$130.05
|
$130.97
|
$129.94
|
$130.93
|
0
|
|
24/12/2024
|
$130.05
|
$130.97
|
$129.94
|
$130.93
|
0
|
|
23/12/2024
|
$130.05
|
$130.05
|
$129.94
|
$129.95
|
22
|
|
20/12/2024
|
$128.90
|
$130.66
|
$128.90
|
$130.64
|
170
|
|
19/12/2024
|
$131.88
|
$129.59
|
$129.54
|
$129.54
|
1
|
|
18/12/2024
|
$131.88
|
$132.92
|
$131.88
|
$131.96
|
840
|
|
17/12/2024
|
$133.33
|
$133.71
|
$131.55
|
$131.55
|
754
|
|
16/12/2024
|
$135.82
|
$135.82
|
$134.27
|
$134.27
|
819
|
|
13/12/2024
|
$137.98
|
$137.19
|
$135.29
|
$135.82
|
0
|
|
12/12/2024
|
$137.98
|
$136.35
|
$135.72
|
$136.35
|
7
|
|
11/12/2024
|
$137.98
|
$135.38
|
$135.37
|
$135.37
|
505
|
|
10/12/2024
|
$137.98
|
$137.56
|
$135.56
|
$136.21
|
55
|
|
09/12/2024
|
$137.98
|
$138.03
|
$137.56
|
$137.56
|
502
|
|
06/12/2024
|
$138.88
|
$139.36
|
$138.02
|
$138.02
|
746
|
|
05/12/2024
|
$138.62
|
$139.20
|
$137.56
|
$138.49
|
86,980
|
|
04/12/2024
|
$139.01
|
$139.01
|
$138.60
|
$138.60
|
35
|
|
03/12/2024
|
$140.80
|
$140.80
|
$140.40
|
$140.40
|
164
|
|
02/12/2024
|
$140.31
|
$143.88
|
$140.25
|
$140.26
|
352
|
|
29/11/2024
|
$140.31
|
$142.70
|
$140.64
|
$142.70
|
400
|
|
28/11/2024
|
$140.31
|
$140.68
|
$140.31
|
$140.48
|
504
|
|
27/11/2024
|
$140.22
|
$140.50
|
$139.65
|
$140.51
|
1,148
|
|
26/11/2024
|
$137.20
|
$137.42
|
$137.20
|
$137.41
|
70
|
|
25/11/2024
|
$136.08
|
$139.24
|
$136.68
|
$136.73
|
0
|
|
22/11/2024
|
$136.08
|
$137.66
|
$136.08
|
$135.49
|
3,865
|
|
21/11/2024
|
$134.55
|
$135.50
|
$133.89
|
$135.49
|
85
|
|
20/11/2024
|
$134.50
|
$134.68
|
$133.53
|
$133.52
|
63
|
|
19/11/2024
|
$133.46
|
$133.46
|
$133.44
|
$133.45
|
80
|
|
18/11/2024
|
$130.79
|
$132.76
|
$131.20
|
$132.62
|
235
|
|
15/11/2024
|
$130.79
|
$132.22
|
$130.79
|
$130.51
|
50
|
|
14/11/2024
|
$131.04
|
$131.04
|
$130.50
|
$130.51
|
228
|
|
13/11/2024
|
$130.27
|
$131.41
|
$129.44
|
$131.41
|
583
|
|
12/11/2024
|
$130.65
|
$130.65
|
$129.63
|
$129.63
|
231
|
|
11/11/2024
|
$131.09
|
$131.09
|
$130.52
|
$130.52
|
228
|
|
08/11/2024
|
$132.00
|
$132.00
|
$130.14
|
$130.51
|
893
|
|
07/11/2024
|
$131.16
|
$131.16
|
$130.60
|
$130.60
|
52
|
|
06/11/2024
|
$128.79
|
$129.41
|
$128.79
|
$129.41
|
82
|
|
05/11/2024
|
$126.89
|
$126.93
|
$126.89
|
$126.93
|
10
|
|
04/11/2024
|
$125.17
|
$126.00
|
$125.17
|
$126.00
|
750
|
|
01/11/2024
|
$125.46
|
$125.46
|
$125.35
|
$125.35
|
32
|
|
31/10/2024
|
$125.25
|
$126.02
|
$124.61
|
$125.11
|
0
|
|
30/10/2024
|
$125.25
|
$125.86
|
$125.43
|
$124.67
|
154
|
|
29/10/2024
|
$125.25
|
$125.46
|
$124.67
|
$124.67
|
1,239
|
|
28/10/2024
|
$126.66
|
$126.66
|
$125.02
|
$125.02
|
500
|
|
25/10/2024
|
$126.59
|
$126.66
|
$126.18
|
$126.18
|
488
|
|
24/10/2024
|
$126.70
|
$126.70
|
$125.16
|
$125.46
|
281
|
|
23/10/2024
|
$125.39
|
$126.89
|
$125.39
|
$125.46
|
4,690
|
|
22/10/2024
|
$126.49
|
$125.75
|
$124.53
|
$125.46
|
0
|
|
21/10/2024
|
$126.49
|
$126.95
|
$125.11
|
$125.50
|
0
|
|
18/10/2024
|
$126.49
|
$126.49
|
$125.36
|
$125.36
|
20
|
|
17/10/2024
|
$126.52
|
$127.27
|
$125.55
|
$126.21
|
0
|
|
16/10/2024
|
$126.52
|
$126.60
|
$126.52
|
$126.60
|
27
|
|
15/10/2024
|
$127.00
|
$127.00
|
$126.56
|
$126.56
|
50
|
|
14/10/2024
|
$127.63
|
$127.63
|
$127.57
|
$127.57
|
20
|
|
11/10/2024
|
$126.58
|
$127.73
|
$126.58
|
$127.72
|
176
|
|
10/10/2024
|
$125.98
|
$126.80
|
$126.43
|
$126.79
|
445
|
|
09/10/2024
|
$125.98
|
$126.00
|
$125.98
|
$126.00
|
14
|
|
08/10/2024
|
$126.20
|
$126.20
|
$125.81
|
$125.98
|
133
|
|
07/10/2024
|
$128.03
|
$128.03
|
$127.30
|
$126.81
|
124
|
|
04/10/2024
|
$127.00
|
$127.32
|
$126.81
|
$126.81
|
38
|
|
03/10/2024
|
$126.37
|
$126.37
|
$126.21
|
$126.21
|
160
|
|
02/10/2024
|
$126.13
|
$126.50
|
$125.63
|
$125.63
|
23
|
|
01/10/2024
|
$125.45
|
$125.87
|
$125.45
|
$125.87
|
100
|
|
30/09/2024
|
$125.45
|
$125.45
|
$124.36
|
$124.96
|
99
|
|
27/09/2024
|
$122.85
|
$124.46
|
$122.85
|
$124.46
|
19
|
|
26/09/2024
|
$124.99
|
$124.99
|
$124.18
|
$124.18
|
24
|
|
25/09/2024
|
$125.37
|
$126.28
|
$124.71
|
$125.54
|
0
|
|
24/09/2024
|
$125.37
|
$126.91
|
$125.58
|
$125.84
|
0
|
|
23/09/2024
|
$125.37
|
$126.56
|
$124.80
|
$126.01
|
0
|
|
20/09/2024
|
$125.37
|
$125.37
|
$124.80
|
$124.80
|
156
|
|
19/09/2024
|
$125.60
|
$126.03
|
$125.60
|
$126.03
|
419
|
|
18/09/2024
|
$124.53
|
$125.92
|
$124.78
|
$125.28
|
0
|
|
17/09/2024
|
$124.53
|
$126.53
|
$125.11
|
$125.59
|
0
|
|
16/09/2024
|
$124.53
|
$125.81
|
$124.16
|
$125.11
|
0
|
|
13/09/2024
|
$124.53
|
$124.53
|
$124.16
|
$123.93
|
16
|
|
12/09/2024
|
$122.48
|
$123.93
|
$122.48
|
$122.42
|
413
|
|
11/09/2024
|
$121.83
|
$122.66
|
$121.83
|
$121.85
|
96
|
|
10/09/2024
|
$123.00
|
$122.11
|
$121.06
|
$121.85
|
0
|
|
09/09/2024
|
$123.00
|
$122.63
|
$121.53
|
$122.04
|
0
|
|
06/09/2024
|
$123.00
|
$123.00
|
$121.99
|
$121.99
|
444
|
|
05/09/2024
|
$122.70
|
$123.24
|
$122.50
|
$123.24
|
530
|
|
04/09/2024
|
$123.29
|
$123.90
|
$123.29
|
$123.83
|
300
|
|
03/09/2024
|
$123.25
|
$125.40
|
$123.18
|
$123.18
|
89
|
|
02/09/2024
|
$123.25
|
$125.86
|
$124.78
|
$124.88
|
0
|
|
30/08/2024
|
$123.25
|
$125.69
|
$124.24
|
$124.88
|
0
|
|
29/08/2024
|
$123.25
|
$124.26
|
$123.25
|
$124.26
|
21
|
|
28/08/2024
|
$122.89
|
$122.89
|
$122.48
|
$122.82
|
329
|
|
27/08/2024
|
$124.10
|
$125.23
|
$124.11
|
$124.50
|
0
|
|
26/08/2024
|
$123.19
|
$124.24
|
$123.19
|
$123.67
|
215
|
|
23/08/2024
|
$123.19
|
$124.24
|
$123.19
|
$123.67
|
215
|
|
22/08/2024
|
$123.19
|
$124.24
|
$123.19
|
$123.67
|
215
|
|
21/08/2024
|
$123.85
|
$123.85
|
$123.51
|
$123.51
|
200
|
|
20/08/2024
|
$124.22
|
$124.57
|
$123.37
|
$123.36
|
219
|
|
19/08/2024
|
$121.76
|
$125.85
|
$123.34
|
$125.67
|
0
|
|
16/08/2024
|
$121.76
|
$123.34
|
$121.71
|
$123.34
|
33
|
|
15/08/2024
|
$118.71
|
$122.89
|
$119.52
|
$122.47
|
0
|
|
14/08/2024
|
$118.71
|
$119.52
|
$118.71
|
$119.51
|
4
|
|
13/08/2024
|
$121.00
|
$120.12
|
$117.96
|
$118.57
|
0
|
|
12/08/2024
|
$121.00
|
$121.08
|
$119.18
|
$120.12
|
0
|
|
09/08/2024
|
$121.00
|
$121.00
|
$120.97
|
$120.97
|
5
|
|
08/08/2024
|
$119.79
|
$120.97
|
$119.22
|
$120.97
|
268
|
|
07/08/2024
|
$121.31
|
$122.46
|
$121.31
|
$122.46
|
163
|
|
06/08/2024
|
$118.75
|
$120.35
|
$118.75
|
$120.35
|
49
|
|
05/08/2024
|
$117.85
|
$117.85
|
$117.57
|
$117.57
|
25
|
|
02/08/2024
|
$120.27
|
$122.17
|
$120.27
|
$120.27
|
82
|
|
01/08/2024
|
$125.08
|
$124.99
|
$123.80
|
$123.80
|
15
|
|
31/07/2024
|
$125.08
|
$125.15
|
$125.08
|
$125.15
|
120
|
|
30/07/2024
|
$124.53
|
$124.53
|
$124.25
|
$124.25
|
16
|
|
29/07/2024
|
$124.91
|
$126.17
|
$124.00
|
$124.39
|
0
|
|
26/07/2024
|
$124.91
|
$125.69
|
$124.56
|
$125.56
|
0
|
|
25/07/2024
|
$124.91
|
$126.10
|
$124.78
|
$125.56
|
164
|
|
24/07/2024
|
$127.00
|
$127.35
|
$126.63
|
$126.63
|
160
|
|
23/07/2024
|
$128.58
|
$128.58
|
$127.27
|
$127.27
|
224
|
|
22/07/2024
|
$127.12
|
$127.76
|
$126.59
|
$127.75
|
340
|
|
19/07/2024
|
$127.98
|
$128.16
|
$127.98
|
$128.16
|
210
|
|
18/07/2024
|
$127.85
|
$128.38
|
$127.85
|
$128.38
|
79
|