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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	10,182	10,216	10,216	10,224	10,182	514
August 13, 2025	10,228	10,125	10,125	10,228	10,120	29
August 12, 2025	10,162	10,093	10,093	10,162	10,093	317
August 11, 2025	10,216	10,194	10,194	10,304	10,176	88
August 08, 2025	10,254	10,282	10,282	10,282	10,218	429
August 07, 2025	10,462	10,306	10,306	10,496	10,306	2,049
August 06, 2025	10,526	10,547	10,547	10,550	10,444	95
August 05, 2025	10,602	10,426	10,426	10,602	10,426	7
August 04, 2025	10,546	10,591	10,591	10,628	10,470	51
August 01, 2025	10,782	10,499	10,499	10,782	10,499	11
July 31, 2025	10,598	10,645	10,645	10,698	10,549.69	1,903
July 30, 2025	10,560	10,556	10,556	10,580	10,544	32
July 29, 2025	10,416	10,492	10,492	10,499.05	10,400	440
July 28, 2025	10,404	10,311	10,311	10,442	10,310	76
July 25, 2025	10,308	10,306	10,306	10,378	10,300	199
July 24, 2025	10,160	10,179	10,179	10,179	10,140	15
July 23, 2025	10,090	10,096	10,096	10,160	10,090	22
July 22, 2025	10,114	10,098	10,098	10,114	10,094	13
July 21, 2025	10,186	10,164	10,164	10,378	10,164	59
July 18, 2025	10,290	10,325	10,325	10,325	10,236.17	104
July 17, 2025	10,374	10,221	10,221	10,374	10,221	877
July 16, 2025	10,292	10,196	10,196	10,324	10,196	189
July 15, 2025	10,380	10,292	10,292	10,380	10,288	1,048
July 14, 2025	10,300	10,321	10,321	10,321	10,270	44
July 11, 2025	10,262	10,296	10,296	10,322	10,182.56	272
July 10, 2025	10,278	10,197	10,197	10,278	10,158.15	124
July 09, 2025	10,220	10,208	10,208	10,306	10,208	83
July 08, 2025	10,264	10,231	10,231	10,264	10,154	17
July 07, 2025	10,246	10,152	10,152	10,260	10,152	111
July 04, 2025	10,222	10,183	10,183	10,222	10,183	62
July 03, 2025	10,250	10,202	10,202	10,330	10,202	367
July 02, 2025	10,114	10,146	10,146	10,194	10,114	18
July 01, 2025	10,234	10,069	10,069	10,234	10,062	576
June 30, 2025	10,178	10,209	10,209	10,212	10,160	331
June 27, 2025	10,112	10,210	10,210	10,222	10,112	713
June 26, 2025	9,986	10,049	10,049	10,068	9,909	1,873
June 25, 2025	10,220	10,057	10,057	10,222	10,057	1,145
June 24, 2025	10,318	10,222	10,222	10,318	10,180	66
June 23, 2025	10,508	10,357	10,357	10,514	10,357	28
June 20, 2025	10,422	10,391	10,391	10,430	10,391	32
June 19, 2025	10,486	10,447	10,447	10,486	10,447	17
June 18, 2025	10,416	10,373	10,373	10,444	10,373	625
June 17, 2025	10,422	10,402	10,402	10,422	10,316	236
June 16, 2025	10,450	10,327	10,327	10,542	10,327	1,032
June 13, 2025	10,558	10,422	10,422	10,606	10,422	140
June 12, 2025	10,384	10,359	10,359	10,384	10,264	65
June 11, 2025	10,436	10,353	10,353	10,436	10,288	377
June 10, 2025	10,204	10,332	10,332	10,334	10,204	204
June 09, 2025	10,304	10,254	10,254	10,306	10,238	4
June 06, 2025	10,214	10,292	10,292	10,300	10,182	558
June 05, 2025	10,176	10,147	10,147	10,176	10,098	89
June 04, 2025	10,310	10,242	10,242	10,352	10,242	258
June 03, 2025	10,200	10,270	10,270	10,270	10,146	15
June 02, 2025	10,186	10,152	10,152	10,186	10,088	109
May 30, 2025	10,244	10,190	10,190	10,248	10,190	163
May 29, 2025	10,456	10,205	10,205	10,456	10,205	39
May 28, 2025	10,394	10,335	10,335	10,490	10,314	1,616
May 27, 2025	10,328	10,310	10,310	10,356	10,264	103

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