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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.02	46.8	46.8	47.1	46.77	2,344
February 19, 2026	47	46.74	46.74	47.1	46.74	7,798
February 18, 2026	46.72	46.92	46.92	47.14	46.66	7,211
February 17, 2026	46.8	46.55	46.55	46.9	46.29	6,416
February 16, 2026	46.58	47.04	47.04	47.04	46.51	5,348
February 13, 2026	45.56	46.35	46.35	46.39	45.36	5,417
February 12, 2026	45.77	45.78	45.78	46.01	45.76	8,041
February 11, 2026	45.13	45.77	45.77	45.91	45.13	2,782
February 10, 2026	44.92	44.95	44.95	44.97	44.8	1,885
February 09, 2026	44.82	44.77	44.77	44.85	44.4	5,462
February 06, 2026	45.43	44.96	44.96	45.51	44.96	4,641
February 05, 2026	44.95	44.61	44.61	45.29	44.46	11,169
February 04, 2026	44.53	44.73	44.73	44.8	44.5	12,846
February 03, 2026	43.93	44.33	44.33	44.5	43.84	2,790
February 02, 2026	43.69	43.94	43.94	44.18	43.28	22,421
January 30, 2026	44	43.82	43.82	44.26	43.71	22,070
January 29, 2026	43.8	44.1	44.1	44.26	43.79	5,671
January 28, 2026	43.36	43.81	43.81	43.88	43.21	9,053
January 27, 2026	43.46	43.09	43.09	43.49	43.09	12,357
January 26, 2026	43.48	43.18	43.18	43.61	43.07	8,440
January 23, 2026	43.96	44.03	44.03	44.21	43.86	2,610
January 22, 2026	44.06	43.84	43.84	44.07	43.7	1,818
January 21, 2026	43.7	43.98	43.98	44.14	43.6	8,990
January 20, 2026	43.64	43.73	43.73	43.8	43.53	4,100
January 19, 2026	44.11	43.91	43.91	44.13	43.91	2,452
January 16, 2026	44.17	44.13	44.13	44.25	44.07	1,245
January 15, 2026	44.16	44.06	44.06	44.17	43.84	4,135
January 14, 2026	43.55	43.99	43.99	44.16	43.55	5,880
January 13, 2026	43.22	43.62	43.62	43.7	43.17	2,694
January 12, 2026	42.57	42.91	42.91	43.02	42.57	4,287
January 09, 2026	42.42	42.82	42.82	42.86	42.4	13,370
January 08, 2026	41.57	42.06	42.06	42.06	41.51	2,888
January 07, 2026	41.51	41.52	41.52	41.63	41.34	5,654
January 06, 2026	41.76	42.04	42.04	42.08	41.76	2,758
January 05, 2026	42	41.98	41.98	42.55	41.46	9,541
January 02, 2026	41.57	41.52	41.52	41.57	41.2	6,598
December 30, 2025	41.23	41.21	41.21	41.31	41.05	2,640
December 29, 2025	41.35	41.4	41.4	41.45	41.15	8,731
December 23, 2025	41.24	41.12	41.12	41.28	41.05	15,843
December 22, 2025	41.53	41.31	41.31	41.53	41	5,327
December 19, 2025	41.46	41.52	41.52	41.59	41.46	6,637
December 18, 2025	41.45	41.71	41.71	41.79	41.45	1,791
December 17, 2025	41.41	41.22	41.22	41.56	41.22	7,376
December 16, 2025	41.92	41.24	41.24	41.92	41.2	3,900
December 15, 2025	42.56	41.87	41.87	42.56	41.82	3,021
December 12, 2025	42.35	42.26	42.26	42.6	42.23	2,741
December 11, 2025	42.58	42.32	42.32	42.59	42.18	3,043
December 10, 2025	43.85	43.64	42.78	44.01	43.55	7,265
December 09, 2025	44.04	44.27	43.4	44.27	43.98	1,635
December 08, 2025	44.37	44.28	43.41	44.42	44.22	1,544
December 05, 2025	44.24	44.54	44.54	44.58	44.2	1,452
December 04, 2025	43.8	44.15	44.15	44.15	43.8	2,621
December 03, 2025	43.33	43.67	43.67	43.67	43.27	1,738
December 02, 2025	43.85	43.49	43.49	44.06	43.49	10,599
December 01, 2025	43.9	43.85	43.85	44	43.64	3,194
November 28, 2025	43.72	43.96	43.96	43.96	43.58	10,915
November 27, 2025	43.59	43.71	43.71	43.71	43.44	1,823
November 26, 2025	43.4	43.6	43.6	43.7	43.4	5,248
November 25, 2025	43.42	43.24	43.24	43.5	43.1	3,622
November 24, 2025	43.79	43.36	43.36	43.79	43.18	11,808

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