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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	121.34	122.28	122.28	122.28	121.34	1,411
January 13, 2026	120.18	121.16	121.16	121.16	120.18	42
January 12, 2026	118.86	119.3	119.3	119.3	118.86	382
January 09, 2026	117.86	119.1	119.1	119.22	117.76	781
January 08, 2026	115.56	116.88	116.88	116.88	115.56	291
January 07, 2026	115.44	115.36	115.36	115.44	115.04	81
January 06, 2026	116.36	116.74	116.74	116.74	116.36	1,019
January 05, 2026	116.34	115.72	115.72	117.86	115.72	349
January 02, 2026	115.48	115.42	115.42	115.48	114.54	457
December 30, 2025	114.36	114.3	114.3	114.78	114.08	55
December 29, 2025	114.52	115.06	115.06	115.06	114.38	282
December 23, 2025	114.7	114.22	114.22	114.74	113.56	319
December 22, 2025	115.26	114.46	114.46	115.4	114.36	78
December 19, 2025	115.36	115.48	115.48	115.52	115.18	568
December 18, 2025	115.16	116.04	116.04	116.04	115.16	93
December 17, 2025	115.4	114.82	114.82	115.4	114.82	84
December 16, 2025	116.34	114.62	114.62	116.34	114.62	638
December 15, 2025	118.36	116.4	116.4	118.36	116.4	1,057
December 12, 2025	118.02	117.48	117.48	118.26	117.48	442
December 11, 2025	117.82	117.68	117.68	118.2	117.68	1,641
December 10, 2025	119.32	118.84	118.84	119.74	118.84	3,428
December 09, 2025	120.08	120.66	120.66	120.66	119.8	3,428
December 08, 2025	120.94	120.66	120.66	120.94	120.6	1,528
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

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