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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	43.65	43.73	43.73	43.88	43.42	4,309
November 20, 2025	43.97	44	44	44.27	43.97	6,436
November 19, 2025	43.44	43.55	43.55	43.73	43.34	5,934
November 18, 2025	43.3	43.27	43.27	43.52	43.15	9,930
November 17, 2025	44.5	44.01	44.01	44.51	44.01	3,491
November 14, 2025	43.58	44.42	44.42	44.42	43.58	6,897
November 13, 2025	43.95	43.81	43.81	44.03	43.63	4,962
November 12, 2025	44.2	43.93	43.93	44.31	43.93	5,656
November 11, 2025	43.52	44	44	44	43.52	8,211
November 10, 2025	43.19	43.27	43.27	43.57	43.05	6,660
November 07, 2025	43.59	42.61	42.61	43.59	42.61	6,711
November 06, 2025	43	43.11	43.11	43.21	42.93	2,409
November 05, 2025	42.56	43.01	43.01	43.01	42.56	4,573
November 04, 2025	42.53	42.71	42.71	42.75	42.53	5,361
November 03, 2025	42.85	42.64	42.64	42.98	42.49	6,624
October 31, 2025	42.66	42.73	42.73	42.83	42.5	4,302
October 30, 2025	42.6	42.8	42.8	42.84	42.42	6,026
October 29, 2025	42.5	42.61	42.61	42.76	42.5	1,716
October 28, 2025	42.36	42.49	42.49	42.51	42.15	2,017
October 27, 2025	42.49	42.44	42.44	42.5	42.29	5,730
October 24, 2025	42.75	42.49	42.49	43	42.49	7,804
October 23, 2025	42.67	42.41	42.41	42.8	42.39	8,106
October 22, 2025	41.87	41.9	41.9	42.06	41.87	4,396
October 21, 2025	41.67	41.8	41.8	41.92	41.67	2,851
October 20, 2025	41.03	41.34	41.34	41.4	40.94	8,581
October 17, 2025	40.48	40.83	40.83	41.13	40.42	4,581
October 16, 2025	41.52	41.29	41.29	41.58	41.28	2,875
October 15, 2025	41.24	41.61	41.61	41.82	41.24	6,575

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