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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	116.12	116.82	116.82	116.82	116.12	211
September 11, 2025	116	116.02	116.02	116.22	116	5
September 10, 2025	115.58	115.74	115.74	115.74	115.58	1
September 09, 2025	114.9	115.64	115.64	115.64	114.9	1
September 08, 2025	115.78	114.6	114.6	116.14	114.6	2,278
September 05, 2025	117.74	115.2	115.2	117.96	114.86	215
September 04, 2025	117.66	118.16	118.16	118.16	117.66	30
September 03, 2025	118.44	117.6	117.6	118.44	117.6	3
September 02, 2025	119.14	118.9	118.9	119.3	118.74	3
September 01, 2025	118.66	119.02	119.02	119.16	118.52	678
August 29, 2025	118.46	118.42	118.42	118.76	118.14	160
August 28, 2025	118	117.66	117.66	118	117.46	2,420
August 27, 2025	117.74	118.28	118.28	118.28	117.74	4,423
August 26, 2025	117.58	117	117	117.58	117	267
August 25, 2025	117.98	117.84	117.84	118.12	117.84	62
August 22, 2025	118.38	118	118	118.58	118	2,850
August 21, 2025	117.44	118.28	118.28	118.28	116.96	20
August 20, 2025	116.88	116.98	116.98	117.12	116.88	1
August 19, 2025	116.92	116.9	116.9	116.92	116.54	1,950
August 18, 2025	117.18	117.18	117.18	117.5	116.98	96
August 15, 2025	119	117.82	117.82	119	117.82	126
August 14, 2025	118.56	118.92	118.92	118.92	118.36	819
August 13, 2025	117	117.2	117.2	117.2	116.96	169
August 12, 2025	117.38	116.8	116.8	117.38	116.8	6,397
August 11, 2025	117.98	117.8	117.8	118.9	117.8	6,397
August 08, 2025	117.94	118.7	118.7	119.16	117.92	5,209
August 07, 2025	119.8	118.6	118.6	120.12	118.6	4,446
August 06, 2025	120.68	121.02	121.02	121.22	120.54	862
August 05, 2025	121.44	119.8	119.8	121.58	119.8	89
August 04, 2025	120.76	121.58	121.58	121.58	119.6	47
August 01, 2025	123.32	120.38	120.38	123.32	120.26	575
July 31, 2025	122.34	123.1	123.1	123.64	122.26	4,195
July 30, 2025	122.06	122.18	122.18	122.34	121.94	136
July 29, 2025	120.12	121.18	121.18	121.34	120.02	4,513
July 28, 2025	118.96	119.02	119.02	119.48	118.96	1,020

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