Invesco Morningstar US Energy Infrastructure MLP UCITS ETF - MLPQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10,434	10,524	10,524	10,524	10,406	63
January 12, 2026	10,300	10,338	10,338	10,338	10,300	28
January 09, 2026	10,298	10,320	10,320	10,320	10,254	26
January 08, 2026	10,060	10,140	10,140	10,140	10,060	1,063
January 07, 2026	9,997	10,007	10,007	10,007	9,957	1,021
January 06, 2026	10,104	10,115	10,115	10,115	10,084.75	1,041
January 05, 2026	10,180	10,043	10,043	10,252	10,043	76
January 02, 2026	10,028	10,046	10,046	10,082	9,977	543
December 31, 2025	10,078	10,057	10,057	10,088	10,057	22
December 30, 2025	9,949.9	10,005	10,005	10,006	9,949.9	117
December 29, 2025	10,020	10,017.5	10,017.5	10,060	9,983	78
December 24, 2025	9,994.41	10,021	10,021	10,036	9,994.41	77
December 23, 2025	9,968.51	9,978	9,978	10,010	9,966	19
December 22, 2025	10,094	9,990.5	9,990.5	10,094	9,990.5	370
December 19, 2025	10,086	10,115	10,115	10,196	10,086	11
December 18, 2025	10,156	10,158	10,158	10,158	10,104	7
December 17, 2025	10,160	10,065	10,065	10,160	10,065	128
December 16, 2025	10,129	10,038	10,038	10,129	10,038	20
December 15, 2025	10,370	10,230	10,230	10,370	10,230	1,022
December 12, 2025	10,382	10,316	10,316	10,434	10,316	596
December 11, 2025	10,340	10,292	10,292	10,340	10,268	154
December 10, 2025	10,464	10,384	10,384	10,464	10,384	11
December 09, 2025	10,570	10,538	10,538	10,570	10,374	768
December 08, 2025	10,530	10,537	10,537	10,537	10,530	1,444
December 05, 2025	10,606	10,615	10,615	10,616	10,497.67	1,127
December 04, 2025	10,470	10,505	10,505	10,505	10,458	514
December 03, 2025	10,382	10,400	10,400	10,400	10,376	25
December 02, 2025	10,560	10,424	10,424	10,560	10,420	2,506
December 01, 2025	10,536	10,494	10,494	10,536	10,494	212
November 28, 2025	10,452	10,484	10,484	10,484	10,450	401
November 27, 2025	10,426	10,392	10,392	10,456	10,392	17
November 26, 2025	10,432	10,415	10,415	10,436	10,415	1,526
November 25, 2025	10,436	10,324	10,324	10,436	10,280	96
November 24, 2025	10,372	10,383	10,383	10,392	10,372	796
November 21, 2025	10,510	10,464	10,464	10,532	10,464	33
November 20, 2025	10,602	10,573	10,573	10,606	10,573	8
November 19, 2025	10,458	10,467	10,467	10,467	10,418	1,514
November 18, 2025	10,460	10,390	10,390	10,460	10,390	29
November 17, 2025	10,702	10,569	10,569	10,702	10,561.86	139
November 14, 2025	10,558	10,684	10,684	10,684	10,558	43
November 13, 2025	10,582.38	10,536	10,536	10,582.38	10,518	1,516
November 12, 2025	10,680	10,574	10,574	10,680	10,574	34
November 11, 2025	10,519.4	10,614	10,614	10,622	10,474	1,062
November 10, 2025	10,372.85	10,354	10,354	10,415.68	10,354	1,203
November 07, 2025	10,374	10,230	10,230	10,388	10,230	1,586
November 06, 2025	10,319.89	10,352	10,352	10,352	10,319.89	15
November 05, 2025	10,312	10,304	10,304	10,312	10,256	675
November 04, 2025	10,284	10,242	10,242	10,284	10,168	1,372
November 03, 2025	10,220	10,171	10,171	10,262	10,171	266
October 31, 2025	10,200	10,221	10,221	10,270	10,200	690
October 30, 2025	10,170	10,274	10,274	10,274	10,170	732
October 29, 2025	10,196	10,227	10,227	10,254	10,196	19
October 28, 2025	10,050	10,162	10,162	10,162	10,036	441
October 27, 2025	10,066	10,096	10,096	10,116	10,066	872
October 24, 2025	10,118	10,114	10,114	10,190.34	10,114	96
October 23, 2025	10,102	10,072	10,072	10,154	10,072	237
October 22, 2025	9,917	9,922.5	9,922.5	9,991	9,917	106
October 21, 2025	9,930.54	9,876	9,876	9,930.54	9,868	1,022
October 20, 2025	9,747.51	9,779	9,779	9,779	9,747.51	398
October 17, 2025	9,610.1	9,679	9,679	9,720	9,605	256

Invesco Morningstar US Energy Infrastructure MLP UCITS ETF (MLPQ.L) LSE