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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	120.6	121.42	121.42	121.42	120.5	20
December 04, 2025	119.58	120.36	120.36	120.36	119.52	1,388
December 03, 2025	117.64	119.06	119.06	119.06	117.64	1
December 02, 2025	119.74	118.52	118.52	119.78	118.52	3,240
December 01, 2025	119.7	119.48	119.48	119.7	119.08	32
November 28, 2025	118.82	119.84	119.84	119.84	118.82	1
November 27, 2025	118.6	118.7	118.7	118.76	118.52	10
November 26, 2025	118.22	118.88	118.88	119.06	118.22	963
November 25, 2025	118.36	117.8	117.8	118.56	117.8	926
November 24, 2025	119.22	118.14	118.14	119.22	117.82	926
November 21, 2025	118.72	119.24	119.24	119.24	118.72	607
November 20, 2025	119.86	119.96	119.96	120.06	119.74	55
November 19, 2025	118.42	118.68	118.68	118.9	118.12	1,379
November 18, 2025	118.12	118.04	118.04	118.8	118.04	33
November 17, 2025	121.34	120	120	121.34	119.98	69
November 14, 2025	118.74	121.1	121.1	121.1	118.74	2,211
November 13, 2025	119.56	119.46	119.46	119.78	119.22	2,211
November 12, 2025	120.74	119.8	119.8	120.74	119.8	96
November 11, 2025	118.96	119.78	119.78	119.78	118.92	1,301
November 10, 2025	117.84	117.88	117.88	118.78	117.84	634
November 07, 2025	118.84	116.26	116.26	118.84	116.26	1,013
November 06, 2025	117.44	117.52	117.52	117.66	117.24	103
November 05, 2025	116.18	117.2	117.2	117.2	116.12	1,401
November 04, 2025	115.88	116.38	116.38	116.52	115.46	3,273
November 03, 2025	134.17	134.17	134.17	134.17	134.17	650
October 31, 2025	116.32	116.5	116.5	116.68	116.04	1,306
October 30, 2025	115.7	116.7	116.7	116.9	115.7	222
October 29, 2025	115.84	116.16	116.16	116.32	115.84	101
October 28, 2025	115.26	115.86	115.86	115.86	114.92	484
October 27, 2025	115.68	115.66	115.66	115.82	115.34	617
October 24, 2025	116.28	115.7	115.7	116.34	115.62	20
October 23, 2025	116.32	115.64	115.64	116.72	115.64	20
October 22, 2025	114.38	114.32	114.32	114.52	114.32	5
October 21, 2025	113.82	113.78	113.78	114.02	113.78	23
October 20, 2025	111.82	112.7	112.7	112.7	111.82	23
October 17, 2025	110.54	111.26	111.26	111.52	110.54	2,132
October 16, 2025	113.2	112.56	112.56	113.2	112.56	2
October 15, 2025	112.88	113.42	113.42	113.92	112.6	79
October 14, 2025	112.58	112.26	112.26	112.58	111.94	300
October 13, 2025	111.76	112.46	112.46	112.46	111.76	2,276
October 10, 2025	114	112.18	112.18	114.04	112.18	883
October 09, 2025	115.14	114.7	114.7	115.28	114.66	132
October 08, 2025	115.78	115.3	115.3	115.92	115.08	398
October 07, 2025	115.18	114.56	114.56	115.18	114.5	398
October 06, 2025	115.98	115.48	115.48	116.46	115.48	2,200
October 03, 2025	115.58	115.34	115.34	115.58	115.24	259
October 02, 2025	115.56	115.54	115.54	115.56	115.22	49
October 01, 2025	114.9	115.74	115.74	115.74	114.9	71
September 30, 2025	115.36	114.86	114.86	115.36	114.8	105
September 29, 2025	117.28	115.64	115.64	117.72	115.64	3,705
September 26, 2025	117.22	117.9	117.9	117.96	117.18	26
September 25, 2025	116.66	117.2	117.2	117.2	115.3	79
September 24, 2025	115.04	116.48	116.48	116.48	114.92	197
September 23, 2025	113.46	114.92	114.92	114.92	113.04	351
September 22, 2025	114.42	113.66	113.66	114.44	113.66	53
September 19, 2025	116.58	115.06	115.06	116.72	114.96	415
September 18, 2025	116.38	116.66	116.66	116.66	116.38	169
September 17, 2025	114.98	115.5	115.5	115.5	114.98	1
September 16, 2025	115.22	115.36	115.36	115.66	115	2,159
September 15, 2025	116.74	116.24	116.24	117.32	116.24	2,986

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