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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,370	11,367	11,367	11,370	11,360	518
February 19, 2026	11,468	11,366	11,366	11,480	11,366	931
February 18, 2026	11,322	11,362	11,362	11,435.35	11,322	813
February 17, 2026	11,326	11,308	11,308	11,326	11,248.4	1,456
February 16, 2026	11,290	11,344	11,344	11,364	11,290	323
February 13, 2026	11,060	11,225	11,225	11,225	11,016	1,331
February 12, 2026	11,128	11,083	11,083	11,128	11,083	1,070
February 11, 2026	10,984	11,066	11,066	11,066	10,984	1,261
February 10, 2026	10,894	10,889	10,889	10,898	10,884	2,395
February 09, 2026	10,876	10,828	10,828	10,904	10,784	1,385
February 06, 2026	10,972	10,849	10,849	10,972	10,824	1,231
February 05, 2026	10,938	10,817	10,817	10,970	10,770	347
February 04, 2026	10,702	10,755	10,755	10,780	10,702	2,306
February 03, 2026	10,468	10,638	10,638	10,638	10,468	30
February 02, 2026	10,616	10,596	10,596	10,616	10,530	179
January 30, 2026	10,650.72	10,539	10,539	10,651.54	10,539	101
January 29, 2026	10,584	10,642	10,642	10,684	10,576	2,050
January 28, 2026	10,482	10,554	10,554	10,570	10,482	1,474
January 27, 2026	10,466	10,420	10,420	10,484	10,420	552
January 26, 2026	10,558	10,413	10,413	10,558	10,410	1,267
January 23, 2026	10,580	10,600	10,600	10,628	10,580	2,215
January 22, 2026	10,661.93	10,592	10,592	10,661.93	10,584	1,994
January 21, 2026	10,636	10,660	10,660	10,674	10,636	1,004
January 20, 2026	10,608	10,597	10,597	10,622	10,530	111
January 19, 2026	10,604.93	10,598	10,598	10,636	10,582	41
January 16, 2026	10,628	10,622	10,622	10,654	10,622	69
January 15, 2026	10,589.34	10,616	10,616	10,616	10,589.34	601
January 14, 2026	10,490	10,610	10,610	10,620	10,490	2,983
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

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