Invesco Markets Invesco Morning* US Energy Infra MLP ETF A
(MLPS)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$129.66
|
$127.50
|
$124.75
|
$124.75
|
21
|
|
10/04/2025
|
$129.66
|
$129.72
|
$126.68
|
$126.68
|
1,604
|
|
09/04/2025
|
$124.50
|
$124.50
|
$121.95
|
$121.94
|
473
|
|
08/04/2025
|
$130.00
|
$130.00
|
$128.51
|
$128.93
|
205
|
|
07/04/2025
|
$127.50
|
$128.28
|
$124.40
|
$124.40
|
106
|
|
04/04/2025
|
$142.50
|
$142.50
|
$133.33
|
$133.33
|
424
|
|
03/04/2025
|
$145.09
|
$145.09
|
$142.89
|
$143.51
|
611
|
|
02/04/2025
|
$146.57
|
$147.60
|
$146.57
|
$147.60
|
4
|
|
01/04/2025
|
$145.50
|
$146.96
|
$145.34
|
$146.57
|
666
|
|
31/03/2025
|
$147.28
|
$147.28
|
$145.10
|
$146.22
|
271
|
|
28/03/2025
|
$146.49
|
$146.20
|
$145.27
|
$145.27
|
10
|
|
27/03/2025
|
$146.49
|
$146.72
|
$146.00
|
$146.72
|
388
|
|
26/03/2025
|
$147.28
|
$147.67
|
$145.91
|
$146.76
|
0
|
|
25/03/2025
|
$147.28
|
$147.28
|
$146.24
|
$146.24
|
76
|
|
24/03/2025
|
$146.00
|
$147.34
|
$140.49
|
$146.27
|
0
|
|
21/03/2025
|
$146.00
|
$146.00
|
$144.90
|
$144.90
|
12
|
|
20/03/2025
|
$147.18
|
$147.28
|
$146.12
|
$146.12
|
905
|
|
19/03/2025
|
$146.00
|
$147.03
|
$146.00
|
$146.90
|
2,336
|
|
18/03/2025
|
$146.28
|
$146.28
|
$145.60
|
$145.79
|
241
|
|
17/03/2025
|
$142.99
|
$145.85
|
$142.99
|
$145.82
|
234
|
|
14/03/2025
|
$140.51
|
$143.33
|
$140.51
|
$143.33
|
1,476
|
|
13/03/2025
|
$141.94
|
$140.90
|
$140.63
|
$140.63
|
107
|
|
12/03/2025
|
$141.94
|
$141.94
|
$141.88
|
$141.88
|
11
|
|
11/03/2025
|
$140.64
|
$140.64
|
$140.19
|
$140.19
|
4
|
|
10/03/2025
|
$139.10
|
$140.22
|
$139.10
|
$140.21
|
55
|
|
07/03/2025
|
$138.67
|
$138.67
|
$137.63
|
$137.63
|
888
|
|
06/03/2025
|
$137.80
|
$139.84
|
$137.80
|
$139.84
|
150
|
|
05/03/2025
|
$139.07
|
$139.07
|
$138.84
|
$138.99
|
88
|
|
04/03/2025
|
$144.06
|
$144.06
|
$140.47
|
$140.46
|
443
|
|
03/03/2025
|
$145.03
|
$147.20
|
$141.99
|
$145.80
|
0
|
|
28/02/2025
|
$145.03
|
$144.87
|
$141.38
|
$143.85
|
0
|
|
27/02/2025
|
$145.03
|
$146.48
|
$140.16
|
$144.63
|
0
|
|
26/02/2025
|
$145.03
|
$145.03
|
$145.00
|
$144.99
|
30
|
|
25/02/2025
|
$146.73
|
$142.97
|
$142.43
|
$142.96
|
50
|
|
24/02/2025
|
$146.73
|
$146.73
|
$143.84
|
$144.52
|
400
|
|
21/02/2025
|
$148.39
|
$148.41
|
$147.33
|
$147.33
|
1,524
|
|
20/02/2025
|
$148.27
|
$148.03
|
$146.40
|
$146.40
|
1
|
|
19/02/2025
|
$148.27
|
$148.27
|
$148.12
|
$148.12
|
210
|
|
18/02/2025
|
$147.00
|
$147.46
|
$146.24
|
$147.46
|
270
|
|
17/02/2025
|
$145.78
|
$146.10
|
$145.77
|
$145.77
|
825
|
|
14/02/2025
|
$145.96
|
$146.87
|
$145.96
|
$146.87
|
3,420
|
|
13/02/2025
|
$143.58
|
$143.58
|
$142.70
|
$143.37
|
12
|
|
12/02/2025
|
$143.90
|
$143.90
|
$142.30
|
$143.70
|
234
|
|
11/02/2025
|
$145.00
|
$145.74
|
$143.27
|
$144.26
|
354
|
|
10/02/2025
|
$145.00
|
$146.12
|
$145.00
|
$145.74
|
32
|
|
07/02/2025
|
$147.81
|
$145.81
|
$140.91
|
$143.70
|
0
|
|
06/02/2025
|
$147.81
|
$147.81
|
$144.81
|
$146.30
|
8
|
|
05/02/2025
|
$141.70
|
$146.72
|
$141.99
|
$146.30
|
0
|
|
04/02/2025
|
$141.70
|
$146.97
|
$141.01
|
$143.46
|
10
|
|
03/02/2025
|
$141.70
|
$143.46
|
$141.30
|
$143.46
|
250
|
|
31/01/2025
|
$146.90
|
$146.90
|
$143.87
|
$144.54
|
506
|
|
30/01/2025
|
$143.40
|
$143.67
|
$143.03
|
$143.11
|
84
|
|
29/01/2025
|
$143.03
|
$143.03
|
$142.91
|
$142.91
|
150
|
|
28/01/2025
|
$140.92
|
$140.92
|
$140.51
|
$140.51
|
46
|
|
27/01/2025
|
$144.38
|
$144.38
|
$141.52
|
$141.52
|
296
|
|
24/01/2025
|
$143.78
|
$145.24
|
$143.78
|
$145.24
|
40
|
|
23/01/2025
|
$143.19
|
$143.90
|
$142.61
|
$143.02
|
1,237
|
|
22/01/2025
|
$143.94
|
$146.40
|
$143.94
|
$144.71
|
1,319
|
|
21/01/2025
|
$143.20
|
$145.06
|
$143.07
|
$145.07
|
347
|
|
20/01/2025
|
$141.22
|
$145.71
|
$137.83
|
$142.99
|
0
|
|
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
|