Invesco Markets Invesco Morning* US Energy Infra MLP ETF A
(MLPS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$127.72
|
$127.86
|
$127.72
|
$127.86
|
58
|
|
16/07/2024
|
$127.09
|
$127.50
|
$126.43
|
$127.35
|
0
|
|
15/07/2024
|
$127.09
|
$127.09
|
$126.62
|
$126.75
|
94
|
|
12/07/2024
|
$126.69
|
$126.69
|
$126.06
|
$126.06
|
504
|
|
11/07/2024
|
$125.91
|
$126.01
|
$125.91
|
$126.01
|
104
|
|
10/07/2024
|
$125.76
|
$125.89
|
$125.38
|
$125.38
|
998
|
|
09/07/2024
|
$124.91
|
$125.87
|
$124.18
|
$125.42
|
0
|
|
08/07/2024
|
$124.91
|
$126.04
|
$125.15
|
$125.55
|
0
|
|
05/07/2024
|
$124.91
|
$126.89
|
$125.33
|
$125.78
|
0
|
|
04/07/2024
|
$124.91
|
$127.18
|
$126.29
|
$126.77
|
0
|
|
03/07/2024
|
$124.91
|
$127.18
|
$125.82
|
$126.92
|
0
|
|
02/07/2024
|
$124.91
|
$127.49
|
$125.42
|
$125.82
|
0
|
|
01/07/2024
|
$124.91
|
$125.84
|
$124.91
|
$124.95
|
8
|
|
28/06/2024
|
$123.86
|
$125.07
|
$123.86
|
$125.07
|
125
|
|
27/06/2024
|
$122.29
|
$124.94
|
$123.46
|
$123.85
|
0
|
|
26/06/2024
|
$122.29
|
$124.50
|
$122.52
|
$123.55
|
0
|
|
25/06/2024
|
$122.29
|
$124.31
|
$122.66
|
$124.31
|
0
|
|
24/06/2024
|
$122.29
|
$122.85
|
$122.01
|
$122.66
|
225
|
|
21/06/2024
|
$121.23
|
$122.57
|
$121.32
|
$122.15
|
0
|
|
20/06/2024
|
$121.23
|
$121.57
|
$121.23
|
$121.57
|
150
|
|
19/06/2024
|
$121.28
|
$121.76
|
$120.46
|
$120.46
|
164
|
|
18/06/2024
|
$121.00
|
$121.88
|
$120.80
|
$121.88
|
127
|
|
17/06/2024
|
$120.69
|
$120.69
|
$120.62
|
$120.62
|
8
|
|
14/06/2024
|
$125.57
|
$122.96
|
$121.00
|
$121.39
|
0
|
|
13/06/2024
|
$125.57
|
$124.32
|
$122.76
|
$122.96
|
0
|
|
12/06/2024
|
$125.57
|
$125.57
|
$124.32
|
$124.32
|
55
|
|
11/06/2024
|
$125.03
|
$125.04
|
$124.47
|
$124.47
|
115
|
|
10/06/2024
|
$121.34
|
$124.42
|
$122.37
|
$124.29
|
0
|
|
07/06/2024
|
$121.34
|
$123.06
|
$122.95
|
$122.95
|
5
|
|
06/06/2024
|
$121.34
|
$122.80
|
$120.90
|
$122.18
|
0
|
|
05/06/2024
|
$121.34
|
$121.41
|
$120.90
|
$120.90
|
44
|
|
04/06/2024
|
$122.16
|
$121.57
|
$119.18
|
$120.34
|
0
|
|
03/06/2024
|
$122.16
|
$122.16
|
$121.30
|
$121.30
|
257
|
|
31/05/2024
|
$120.90
|
$121.84
|
$121.43
|
$121.84
|
6
|
|
30/05/2024
|
$120.90
|
$121.25
|
$120.90
|
$121.25
|
12
|
|
29/05/2024
|
$121.50
|
$122.56
|
$120.82
|
$121.21
|
0
|
|
28/05/2024
|
$121.50
|
$121.75
|
$121.37
|
$121.37
|
171
|
|
27/05/2024
|
$121.20
|
$121.25
|
$121.02
|
$121.22
|
1,250
|
|
24/05/2024
|
$121.20
|
$121.25
|
$121.02
|
$121.22
|
1,250
|
|
23/05/2024
|
$123.96
|
$122.87
|
$121.26
|
$121.82
|
0
|
|
22/05/2024
|
$123.96
|
$123.96
|
$122.21
|
$122.21
|
458
|
|
21/05/2024
|
$124.22
|
$124.22
|
$124.00
|
$124.00
|
424
|
|
20/05/2024
|
$124.12
|
$124.12
|
$123.94
|
$123.94
|
200
|
|
17/05/2024
|
$121.48
|
$122.86
|
$121.62
|
$122.15
|
0
|
|
16/05/2024
|
$121.48
|
$123.08
|
$121.57
|
$122.71
|
0
|
|
15/05/2024
|
$121.48
|
$123.65
|
$121.28
|
$122.25
|
0
|
|
14/05/2024
|
$121.48
|
$121.65
|
$121.05
|
$121.43
|
62
|
|
13/05/2024
|
$122.29
|
$122.29
|
$121.81
|
$121.81
|
52
|
|
10/05/2024
|
$124.31
|
$124.31
|
$122.19
|
$122.19
|
371
|
|
09/05/2024
|
$122.96
|
$123.92
|
$122.96
|
$123.92
|
59
|
|
08/05/2024
|
$122.60
|
$122.67
|
$122.56
|
$122.67
|
58
|
|
07/05/2024
|
$122.00
|
$122.65
|
$122.00
|
$122.43
|
80
|
|
06/05/2024
|
$120.09
|
$121.47
|
$119.51
|
$120.82
|
0
|
|
03/05/2024
|
$120.09
|
$121.47
|
$119.51
|
$120.82
|
0
|
|
02/05/2024
|
$120.09
|
$120.17
|
$120.09
|
$120.17
|
8
|
|
01/05/2024
|
$121.00
|
$121.00
|
$119.52
|
$119.51
|
124
|
|
30/04/2024
|
$123.00
|
$123.41
|
$122.00
|
$122.47
|
324
|
|
29/04/2024
|
$121.49
|
$122.61
|
$121.49
|
$122.61
|
453
|
|
26/04/2024
|
$122.46
|
$122.46
|
$120.95
|
$120.95
|
114,410
|
|
25/04/2024
|
$118.90
|
$122.29
|
$120.56
|
$120.98
|
0
|
|
24/04/2024
|
$118.90
|
$121.36
|
$120.17
|
$120.96
|
0
|
|
23/04/2024
|
$118.90
|
$121.67
|
$119.97
|
$121.10
|
0
|
|
22/04/2024
|
$118.90
|
$120.74
|
$120.12
|
$120.74
|
1
|
|
19/04/2024
|
$118.90
|
$120.68
|
$118.78
|
$120.68
|
69
|
|
18/04/2024
|
$118.49
|
$118.82
|
$118.43
|
$118.73
|
713
|
|
17/04/2024
|
$117.36
|
$118.04
|
$117.36
|
$117.63
|
78,006
|
|
16/04/2024
|
$118.00
|
$118.05
|
$116.62
|
$116.88
|
1,307
|
|
15/04/2024
|
$120.70
|
$121.23
|
$118.53
|
$118.91
|
0
|
|
12/04/2024
|
$120.70
|
$122.13
|
$119.90
|
$121.23
|
0
|
|
11/04/2024
|
$120.70
|
$120.70
|
$119.90
|
$119.90
|
125
|
|
10/04/2024
|
$122.00
|
$122.00
|
$121.33
|
$121.33
|
490
|
|
09/04/2024
|
$121.77
|
$121.77
|
$121.70
|
$121.69
|
200
|
|
08/04/2024
|
$122.49
|
$122.67
|
$122.49
|
$122.67
|
60
|
|
05/04/2024
|
$123.54
|
$123.54
|
$122.45
|
$122.58
|
214
|
|
04/04/2024
|
$123.52
|
$123.68
|
$123.52
|
$123.68
|
9
|
|
03/04/2024
|
$121.25
|
$123.25
|
$121.45
|
$123.05
|
0
|
|
02/04/2024
|
$121.25
|
$121.51
|
$121.25
|
$121.51
|
72
|
|
01/04/2024
|
$120.10
|
$120.15
|
$120.10
|
$120.14
|
3
|
|
29/03/2024
|
$120.10
|
$120.15
|
$120.10
|
$120.14
|
3
|
|
28/03/2024
|
$120.10
|
$120.15
|
$120.10
|
$120.14
|
3
|
|
27/03/2024
|
$119.41
|
$119.41
|
$119.35
|
$119.35
|
152
|
|
26/03/2024
|
$118.57
|
$118.96
|
$118.57
|
$118.96
|
1
|
|
25/03/2024
|
$120.24
|
$120.24
|
$119.22
|
$119.85
|
317
|
|
22/03/2024
|
$120.69
|
$120.69
|
$119.49
|
$119.49
|
22
|
|
21/03/2024
|
$120.50
|
$120.50
|
$120.20
|
$120.20
|
40
|
|
20/03/2024
|
$119.87
|
$119.87
|
$119.76
|
$119.76
|
11
|