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

44.15

+0.48(+1.10%)

Updated at December 04 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	41.24	41.18	41.18	41.27	41.11	655
October 13, 2025	41	41.28	41.28	41.42	41	6,877
October 10, 2025	41.91	41.18	41.18	42.1	41.18	6,550
October 09, 2025	42.34	42.09	42.09	42.43	42.08	5,446
October 08, 2025	42.38	42.29	42.29	42.62	42.2	2,367
October 07, 2025	42.26	42.06	42.06	42.4	42.06	5,518
October 06, 2025	42.46	42.4	42.4	42.99	42.25	43,227
October 03, 2025	42.3	42.3	42.3	42.49	42.3	4,605
October 02, 2025	42.31	42.38	42.38	42.52	42.26	4,109
October 01, 2025	42.15	42.45	42.45	42.45	42.11	10,623
September 30, 2025	42.42	42.14	42.14	42.44	42.11	4,591
September 29, 2025	43.2	42.43	42.43	43.2	42.43	5,862
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