Skip to main content
Invesco SteelPath MLP & Energy Infrastructure ETF (PIPE)
BATS: PIPE · Real-Time Price · USD
24.38
-0.01 (-0.05%)
Jun 27, 2025, 4:00 PM - Market closed

PIPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.4724.4724.3824.3824.38-0.05%146
Jun 26, 202524.3024.3924.3024.3924.392.01%4,356
Jun 25, 202523.9424.0023.9123.9123.91-0.73%25,698
Jun 24, 202523.8824.1123.8824.0924.090.76%27,065
Jun 23, 202524.2224.2223.9123.9123.91-1.19%453
Jun 20, 202524.1924.1924.1924.1924.100.38%6
Jun 18, 202524.0124.1024.0124.1024.010.17%25,026
Jun 17, 202524.1024.1024.0624.0623.97-0.46%2,087
Jun 16, 202524.3024.3224.1724.1724.08-1.08%25,104
Jun 13, 202524.4924.4924.4324.4324.340.36%147
Jun 12, 202524.2924.3524.2924.3524.260.61%2,078
Jun 11, 202524.0924.2024.0924.2024.110.93%2,423
Jun 10, 202523.9823.9823.9823.9823.890.10%27
Jun 9, 202524.1724.1723.9523.9523.86-1.46%208
Jun 6, 202524.2324.3524.2324.3124.220.59%2,072
Jun 5, 202524.0724.2124.0724.1724.070.37%27,374
Jun 4, 202524.1724.1724.0824.0823.99-1.37%25,003
Jun 3, 202524.4124.4124.4124.4124.321.05%6
Jun 2, 202524.1424.1624.1124.1624.071.18%25,022
May 30, 202523.8023.9023.8023.8823.790.02%27,335
May 29, 202524.0524.0523.8123.8723.78-0.38%1,088
May 28, 202524.0324.0323.9623.9623.87-0.82%26,152
May 27, 202524.1624.1624.1624.1624.070.98%25
May 23, 202523.7023.9323.7023.9323.841.00%635
May 22, 202523.5623.6923.5623.6923.60-0.30%25,329
May 21, 202523.8523.8523.7623.7623.67-1.24%25,067
May 20, 202524.0624.0624.0624.0623.970.22%16
May 19, 202524.0124.0124.0124.0123.92-0.77%30,087
May 16, 202524.1324.1924.1324.1924.01-0.30%303
May 15, 202524.0824.2724.0824.2724.080.12%25,164
May 14, 202524.1024.2424.0824.2424.050.43%25,120
May 13, 202524.0324.2124.0324.1323.951.60%1,761
May 12, 202523.9423.9423.7223.7523.580.59%26,180
May 9, 202523.6323.6323.6123.6123.44-0.08%340
May 8, 202523.7123.7123.6323.6323.460.01%3,204
May 7, 202523.5023.6323.5023.6323.451.39%3,228
May 6, 202523.3223.3223.3123.3123.13-0.24%507
May 5, 202523.4123.4223.3623.3623.19-1.44%25,223
May 2, 202523.7223.7223.6323.7023.531.35%10,507
May 1, 202523.6223.6223.3923.3923.21-0.48%778
Apr 30, 202523.4123.5023.4123.5023.32-2.07%10,309
Apr 29, 202523.9024.0123.9024.0023.82-0.56%22,411
Apr 28, 202524.0924.1324.0924.1323.950.93%10,005
Apr 25, 202523.8523.9123.8523.9123.73-0.10%550
Apr 24, 202523.7023.9323.7023.9323.751.91%20,336
Apr 23, 202523.4823.4823.3823.4823.310.42%2,298
Apr 22, 202523.2723.4023.2723.3823.212.11%4,785
Apr 21, 202523.2423.2422.8422.9022.73-3.44%20,780
Apr 17, 202523.7223.7223.7223.7223.451.29%10,525
Apr 16, 202523.6123.6223.3423.4123.150.27%10,525