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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	43	43.24	43.24	43.3	42.93	1,263
September 25, 2025	42.88	42.98	42.98	42.98	42.72	2,146
September 24, 2025	42.03	42.73	42.73	42.73	42.03	5,042
September 23, 2025	41.62	42.15	42.15	42.15	41.46	3,715
September 22, 2025	42.18	41.7	41.7	42.18	41.69	5,698
September 19, 2025	42.77	42.21	42.21	42.88	42.15	9,989
September 18, 2025	42.6	42.77	42.77	42.91	42.6	2,811
September 17, 2025	42.25	42.38	42.38	42.47	42.25	3,972
September 16, 2025	42.36	42.35	42.35	42.42	42.25	7,629
September 15, 2025	42.83	42.63	42.63	42.84	42.63	6,490
September 12, 2025	42.65	42.87	42.87	42.9	42.52	9,522
September 11, 2025	42.64	42.57	42.57	42.73	42.35	10,278
September 10, 2025	43.3	43.3	42.48	43.62	43.17	4,710
September 09, 2025	43.02	43.24	42.42	43.31	42.87	4,553
September 08, 2025	43.47	42.84	42.03	43.65	42.82	13,362
September 05, 2025	44.11	43.03	43.03	44.11	43.03	13,136
September 04, 2025	43.95	44.16	44.16	44.16	43.94	3,149
September 03, 2025	44.39	43.95	43.95	44.39	43.93	4,285
September 02, 2025	44.55	44.44	44.44	44.71	44.26	7,631
September 01, 2025	44.33	44.43	44.43	44.57	44.22	23,590
August 29, 2025	44.29	44.29	44.29	44.42	44.19	6,790
August 28, 2025	44.16	44	44	44.32	43.91	5,570
August 27, 2025	44.02	44.15	44.15	44.35	44.02	4,469
August 26, 2025	44.07	43.76	43.76	44.13	43.71	4,449
August 25, 2025	44.11	44.06	44.06	44.21	43.96	4,563
August 22, 2025	44.35	44.13	44.13	44.4	44.12	6,074
August 21, 2025	43.99	44.21	44.21	44.23	43.75	3,256
August 20, 2025	43.75	43.73	43.73	43.9	43.62	4,052
August 19, 2025	43.71	43.71	43.71	43.86	43.69	8,817
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

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