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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	130.76	130.16	130.16	131.04	130.08	1,026
February 19, 2026	130.6	129.94	129.94	130.94	129.94	3,374
February 18, 2026	130	130.36	130.36	130.72	130	1,880
February 17, 2026	129.96	129.32	129.32	130	128.56	4,495
February 16, 2026	129.84	130.14	130.14	130.32	129.84	76
February 13, 2026	126.48	128.84	128.84	128.86	126.36	3,673
February 12, 2026	127.26	127.3	127.3	127.82	127.26	3
February 11, 2026	125.56	127.2	127.2	127.22	125.56	1,991
February 10, 2026	124.66	125.06	125.06	125.18	124.64	1,800
February 09, 2026	124.64	124.54	124.54	126.48	124	2,329
February 06, 2026	126.18	125.16	125.16	126.18	124.94	2,545
February 05, 2026	125.02	124.08	124.08	125.96	124.08	4,604
February 04, 2026	123.88	124.46	124.46	124.76	123.88	10,028
February 03, 2026	121.98	123.28	123.28	123.58	121.98	374
February 02, 2026	121.44	122.28	122.28	122.64	120.98	654
January 30, 2026	122.16	121.9	121.9	123.2	121.9	115
January 29, 2026	121.76	122.8	122.8	123.26	121.76	3,486
January 28, 2026	120.18	121.8	121.8	121.8	120.18	106
January 27, 2026	120.62	119.82	119.82	120.78	119.28	2,288
January 26, 2026	120.9	119.84	119.84	121.24	119.84	748
January 23, 2026	122.18	122.46	122.46	122.8	122.14	526
January 22, 2026	121.9	121.72	121.72	122.28	121.68	2,132
January 21, 2026	121.04	122.3	122.3	122.56	121.04	2,372
January 20, 2026	121.52	121.6	121.6	121.62	121.46	96
January 19, 2026	122.72	121.56	121.56	122.72	121.56	482
January 16, 2026	122.58	122.68	122.68	122.98	122.4	436
January 15, 2026	122.8	122.58	122.58	122.8	121.98	210
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

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