Invesco Morningstar US Energy Infrastructure MLP UCITS ETF (SMLP.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SMLP.DE Historical Return
If you invested €1000 in Invesco Morningstar US Energy Infrastructure MLP UCITS ETF (SMLP.DE) 10 years ago, it would be worth €1,870.17 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,236.25, while €1000 invested 1 year ago would be worth €1,270.12. This corresponds to total returns of 87.02%, 123.63%, 27.01%, respectively, with annualized returns of 6.46%, 17.45%, 27.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SMLP.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 147.56 | 147.16 | 147.16 | 148.06 | 147.16 | 4 |
| October 20, 2026 | 147.04 | 147.1 | 147.1 | 147.42 | 146.94 | 4,586 |
| October 19, 2026 | 147.48 | 146.8 | 146.8 | 148.5 | 146.74 | 93 |
| October 16, 2026 | 145.5 | 146.38 | 146.38 | 146.38 | 145.5 | 14 |
| October 15, 2026 | 147.38 | 145.92 | 145.92 | 147.38 | 145.92 | 170 |
| October 14, 2026 | 148.54 | 147.72 | 147.72 | 149.04 | 147.72 | 1,048 |
| October 13, 2026 | 148.02 | 147.78 | 147.78 | 148.16 | 147.78 | 235 |
| October 12, 2026 | 147.18 | 147.8 | 147.8 | 148.48 | 147.18 | 235 |
| October 09, 2026 | 146.52 | 147.9 | 147.9 | 147.94 | 146.52 | 2,859 |
| October 08, 2026 | 146.98 | 147.18 | 147.18 | 147.64 | 146.58 | 4,207 |
| October 07, 2026 | 147.5 | 145.4 | 145.4 | 148.1 | 145.36 | 4,185 |
| October 06, 2026 | 145.92 | 146.34 | 146.34 | 146.34 | 145.22 | 264 |
| October 05, 2026 | 144.86 | 147.1 | 147.1 | 147.1 | 144.86 | 1,444 |
| October 02, 2026 | 143.3 | 144.04 | 144.04 | 144.52 | 143.04 | 667 |
| October 01, 2026 | 141.72 | 142.72 | 142.72 | 142.72 | 141.3 | 37 |
| September 30, 2026 | 142.62 | 141.88 | 141.88 | 143.5 | 141.88 | 131 |
| September 29, 2026 | 144.5 | 143.22 | 143.22 | 144.5 | 143.22 | 43 |
| September 28, 2026 | 145.6 | 143.86 | 143.86 | 146.32 | 143.86 | 12 |
| September 25, 2026 | 145.18 | 144.34 | 144.34 | 145.86 | 144.34 | 167 |
| September 24, 2026 | 147 | 147.58 | 147.58 | 147.9 | 146.44 | 1,039 |
| September 23, 2026 | 146.66 | 147.56 | 147.56 | 147.56 | 146.2 | 3,792 |
| September 22, 2026 | 148.44 | 148.64 | 148.64 | 148.64 | 147.62 | 3 |
| September 21, 2026 | 148.68 | 147.96 | 147.96 | 149.18 | 147.96 | 709 |
| September 18, 2026 | 149.14 | 150.04 | 150.04 | 150.04 | 149.08 | 1,785 |
| September 17, 2026 | 149.4 | 149.58 | 149.58 | 149.58 | 149.4 | 686 |
| September 16, 2026 | 149.76 | 148.16 | 148.16 | 149.76 | 148.16 | 686 |
| September 15, 2026 | 150.54 | 149.94 | 149.94 | 150.54 | 149.8 | 690 |
| September 11, 2026 | 150.6 | 149.88 | 149.88 | 150.9 | 149.68 | 22 |
| September 10, 2026 | 151.26 | 150.52 | 150.52 | 151.8 | 149.96 | 253 |
| September 09, 2026 | 150.18 | 150.62 | 150.62 | 150.62 | 150.14 | 19 |
| September 08, 2026 | 149.46 | 150.12 | 150.12 | 150.96 | 149.46 | 85 |
| September 07, 2026 | 149.72 | 149.18 | 149.18 | 149.72 | 148.82 | 23 |
| September 04, 2026 | 148.76 | 148.9 | 148.9 | 148.96 | 148.34 | 844 |
| September 03, 2026 | 150.32 | 150.12 | 150.12 | 150.78 | 149.92 | 93 |
| September 02, 2026 | 150.94 | 150.36 | 150.36 | 150.94 | 149.08 | 606 |
| September 01, 2026 | 149.78 | 149.82 | 149.82 | 150.46 | 149.78 | 696 |
| August 31, 2026 | 148.8 | 148.54 | 148.54 | 149.08 | 148.54 | 121 |
| August 28, 2026 | 147.82 | 148.34 | 148.34 | 148.34 | 147.82 | 12 |
| August 27, 2026 | 147.78 | 146.8 | 146.8 | 148.16 | 146.8 | 12 |
| August 26, 2026 | 145.36 | 147.38 | 147.38 | 147.38 | 145.36 | 664 |
| August 25, 2026 | 146.74 | 146.02 | 146.02 | 146.74 | 146.02 | 45 |
| August 24, 2026 | 146.22 | 146.06 | 146.06 | 146.58 | 146.06 | 370 |
| August 21, 2026 | 145.86 | 145.68 | 145.68 | 146.3 | 145.68 | 901 |
| August 20, 2026 | 146.02 | 146.7 | 146.7 | 146.9 | 146.02 | 901 |
| August 19, 2026 | 148.26 | 146.16 | 146.16 | 148.52 | 146.16 | 8 |
| August 18, 2026 | 147.68 | 148.24 | 148.24 | 148.24 | 147.68 | 1,086 |
| August 17, 2026 | 146.94 | 146.28 | 146.28 | 146.94 | 146.28 | 10 |
| August 14, 2026 | 145.88 | 146.22 | 146.22 | 146.22 | 145.88 | 160 |
| August 13, 2026 | 147.24 | 146.68 | 146.68 | 147.24 | 146.68 | 9 |
| August 12, 2026 | 145.58 | 147.3 | 147.3 | 147.3 | 145.44 | 4 |
| August 11, 2026 | 145.86 | 145.98 | 145.98 | 146.02 | 145.28 | 437 |
| August 10, 2026 | 142.4 | 143.9 | 143.9 | 144.48 | 142 | 81 |
| August 07, 2026 | 145.16 | 143.48 | 143.48 | 145.16 | 143.14 | 3,003 |
| August 06, 2026 | 144.14 | 144.74 | 144.74 | 144.74 | 144 | 224 |
| August 05, 2026 | 144.88 | 142.76 | 142.76 | 145.8 | 142.76 | 3,444 |
| August 04, 2026 | 146.2 | 145.24 | 145.24 | 146.36 | 144.8 | 15 |
| August 03, 2026 | 145.68 | 145.8 | 145.8 | 145.82 | 145.26 | 5,875 |
| July 31, 2026 | 145.52 | 146.24 | 146.24 | 146.24 | 144.72 | 9,864 |
| July 30, 2026 | 145.4 | 144.44 | 144.44 | 145.46 | 144 | 5,442 |
| July 29, 2026 | 147.12 | 148.1 | 148.1 | 148.32 | 147.12 | 3,663 |
AD
