Invesco Morningstar US Energy Infrastructure MLP UCITS ETF - SMLD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	43.72	43.81	43.81	43.91	43.7	7,751
August 15, 2025	44.49	44.07	44.07	44.49	43.95	2,423
August 14, 2025	44.32	44.44	44.44	44.44	44.27	2,991
August 13, 2025	43.75	43.83	43.83	43.95	43.75	3,766
August 12, 2025	43.96	43.68	43.68	43.96	43.66	8,788
August 11, 2025	44.29	44.04	44.04	44.56	43.98	10,255
August 08, 2025	44.18	44.37	44.37	44.42	44.08	8,532
August 07, 2025	44.75	44.35	44.35	44.98	44.35	5,419
August 06, 2025	45.12	45.24	45.24	45.33	45.04	1,195
August 05, 2025	45.58	44.78	44.78	45.58	44.76	7,741
August 04, 2025	45.24	45.44	45.44	45.5	44.93	4,681
August 01, 2025	46.1	45	45	46.1	44.89	2,734
July 31, 2025	45.85	46.07	46.07	46.32	45.62	18,135
July 30, 2025	45.64	45.68	45.68	46	45.48	11,433
July 29, 2025	44.91	45.31	45.31	45.35	44.84	4,367
July 28, 2025	44.46	44.5	44.5	44.85	44.46	9,348
July 25, 2025	44.15	44.19	44.19	44.5	44.13	2,482
July 24, 2025	43.73	43.8	43.8	43.81	43.54	2,073
July 23, 2025	43.66	44.01	44.01	44.01	43.54	6,706
July 22, 2025	43.58	43.51	43.51	43.64	43.41	2,222
July 21, 2025	44.46	43.8	43.8	44.46	43.8	2,926
July 18, 2025	44.25	44.45	44.45	44.55	44.17	4,882
July 17, 2025	44.35	44.3	44.3	44.4	44.26	4,267
July 16, 2025	44.42	43.8	43.8	44.61	43.8	4,610
July 15, 2025	44.54	44.33	44.33	44.59	44.17	9,322
July 14, 2025	44.3	44.4	44.4	44.59	44.23	5,567
July 11, 2025	44.37	44.41	44.41	44.56	44.12	3,379
July 10, 2025	44.06	44.29	44.29	44.49	44.06	4,572
July 09, 2025	44.32	44.31	44.31	44.65	44.2	1,404
July 08, 2025	44.01	44.39	44.39	44.39	43.95	8,312
July 07, 2025	44.17	44.11	44.11	44.6	44.11	9,255
July 04, 2025	44.37	44.11	44.11	44.37	44.03	2,474
July 03, 2025	44.24	44.31	44.31	44.59	44.24	4,906
July 02, 2025	44.03	43.75	43.75	44.22	43.75	8,451
July 01, 2025	44.35	43.74	43.74	44.35	43.7	14,092
June 30, 2025	44.49	44.43	44.43	44.63	44.29	14,349
June 27, 2025	44.36	44.62	44.62	44.74	44.36	3,408
June 26, 2025	43.81	44.08	44.08	44.15	43.5	13,949
June 25, 2025	44.7	44.13	44.13	44.87	44	10,797
June 24, 2025	45.08	44.89	44.89	45.08	44.55	5,912
June 23, 2025	45.87	45.31	45.31	45.9	45.26	6,820
June 20, 2025	45.46	45.44	45.44	45.69	45.44	1,237
June 19, 2025	45.84	45.67	45.67	45.93	45.6	293
June 18, 2025	45.54	45.34	45.34	45.9	45.34	1,730
June 17, 2025	45.34	45.6	45.6	45.81	45.25	3,457
June 16, 2025	46.16	45.33	45.33	46.16	45.33	2,053
June 13, 2025	45.55	45.78	45.78	46.68	45.44	6,916
June 12, 2025	45.69	45.46	45.46	45.71	45.1	1,748
June 11, 2025	46.8	46.59	45.61	46.88	46.59	2,499
June 10, 2025	46.58	46.68	45.7	46.73	46.41	1,682
June 09, 2025	46.74	46.58	45.6	46.99	46.58	3,645
June 06, 2025	46.04	46.73	45.75	46.77	46.03	1,244
June 05, 2025	46.01	46.06	45.09	46.06	45.55	2,362
June 04, 2025	46.9	46.46	45.49	47.07	46.46	2,405
June 03, 2025	45.92	46.68	45.7	46.68	45.68	2,868
June 02, 2025	45.87	46.04	46.04	46.12	45.59	4,856
May 30, 2025	46.26	46.16	46.16	46.55	46.03	2,080
May 29, 2025	47.59	46.23	46.23	47.78	46.23	2,440
May 28, 2025	47.21	47.04	47.04	47.41	47.04	2,397
May 27, 2025	46.9	46.91	46.91	47.18	46.71	1,023

Invesco Morningstar US Energy Infrastructure MLP UCITS ETF (SMLD.DE) XETRA