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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	10,028	10,024	10,024	10,074	10,008	299
September 10, 2025	10,030	10,017	10,017	10,030	9,974.43	312
September 09, 2025	9,934	10,027	10,027	10,029.19	9,934	91
September 08, 2025	10,046	9,960	9,960	10,084	9,960	2,127
September 05, 2025	10,212	9,988	9,988	10,212	9,988	47
September 04, 2025	10,226	10,231	10,231	10,231	10,226	6
September 03, 2025	10,290	10,205	10,205	10,290	10,205	17
September 02, 2025	10,317.38	10,345	10,345	10,398	10,317.38	36
September 01, 2025	10,272	10,271	10,271	10,294	10,250	57
August 29, 2025	10,266	10,254	10,254	10,310	10,254	40
August 28, 2025	10,196	10,167	10,167	10,218	10,148	1,066
August 27, 2025	10,200	10,181	10,181	10,222	10,170	616
August 26, 2025	10,194	10,103	10,103	10,194	10,103	240
August 22, 2025	10,260	10,217	10,217	10,266	10,217	1,574
August 21, 2025	10,154	10,216	10,216	10,228	10,108	204
August 20, 2025	10,080	10,124	10,124	10,124	10,080	59
August 19, 2025	10,018	10,094	10,094	10,124	10,018	189
August 18, 2025	10,208	10,116	10,116	10,208	10,114	555
August 15, 2025	10,248	10,158	10,158	10,248	10,158	10

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