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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	9,825	9,770	9,770	9,825	9,770	236
October 15, 2025	9,793	9,850.5	9,850.5	9,850.5	9,791	131
October 14, 2025	9,771.69	9,775	9,775	9,791	9,771.69	1,163
October 13, 2025	9,779	9,752	9,752	9,779	9,734.83	594
October 10, 2025	9,932	9,768.5	9,768.5	9,932	9,768.5	1,060
October 09, 2025	9,991	9,975.5	9,975.5	10,030	9,975	217
October 08, 2025	9,976	9,990	9,990	9,990	9,976	6
October 07, 2025	10,030	9,949	9,949	10,030	9,949	575
October 06, 2025	10,146	10,038	10,038	10,146	10,030	2,387
October 03, 2025	10,066.18	10,050	10,050	10,100	10,050	203
October 02, 2025	10,010	10,072	10,072	10,080	10,010	28
October 01, 2025	10,044	10,067	10,067	10,067	10,044	15
September 30, 2025	10,090	10,019	10,019	10,090	10,018	44
September 29, 2025	10,266	10,096	10,096	10,276	10,096	1,457
September 26, 2025	10,269.54	10,276	10,276	10,276	10,269.54	195
September 25, 2025	10,190	10,242	10,242	10,242	10,190	134
September 24, 2025	10,041.6	10,158	10,158	10,158	10,008	237
September 23, 2025	9,910	10,020	10,020	10,020	9,861	125
September 22, 2025	10,040	9,915	9,915	10,040	9,913	315
September 19, 2025	10,182	10,021	10,021	10,184	10,021	128
September 18, 2025	10,118	10,126	10,126	10,126	10,108	45
September 17, 2025	9,980	10,016	10,016	10,032	9,980	46
September 16, 2025	9,997	9,997	9,997	9,997	9,976.57	310
September 15, 2025	10,046	10,056	10,056	10,120	10,030	145
September 12, 2025	10,108	10,099	10,099	10,108	10,072	199

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