MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PIPE — Invesco SteelPath MLP & Energy Infrastructure ETF
Cboe BZXInvesco SteelPath MLP & Energy Infrastructure ETF
$29.49
+0.35(+1.20%)
- O
- 29.24
- H
- 29.49
- L
- 29.24
- V
- 4.75K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$29.49
Period Return+23.22%
Period High$31.54
Period Low$22.82
Avg Daily Volume5.5K
Total Trading Days365
PIPE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $29.24 | $29.49 | $29.24 | $29.49 | +$0.35 | +1.20% | 4,748 | $29.40 | $29.24 $29.49 |
| Oct 5, 2026 | $29.13 | $29.29 | $29.13 | $29.14 | +$0.19 | +0.66% | 2,675 | $29.17 | $29.13 $29.29 |
| Oct 2, 2026 | $28.82 | $28.95 | $28.82 | $28.95 | +$0.24 | +0.83% | 709 | $28.82 | $28.82 $28.95 |
| Oct 1, 2026 | $28.30 | $28.71 | $28.30 | $28.71 | +$0.39 | +1.37% | 512 | $28.35 | $28.30 $28.71 |
| Sep 30, 2026 | $28.60 | $28.62 | $28.33 | $28.33 | $-0.04 | -0.14% | 3,843 | $28.53 | $28.33 $28.62 |
| Sep 29, 2026 | $28.75 | $28.75 | $28.37 | $28.37 | $-0.51 | -1.78% | 1,481 | $28.71 | $28.37 $28.75 |
| Sep 28, 2026 | $28.87 | $28.88 | $28.83 | $28.88 | $-0.05 | -0.16% | 1,476 | $28.85 | $28.83 $28.88 |
| Sep 25, 2026 | $28.92 | $28.92 | $28.92 | $28.92 | $-0.46 | -1.56% | 565 | $28.87 | $28.92 $28.92 |
| Sep 24, 2026 | $29.41 | $29.77 | $29.29 | $29.38 | $-0.08 | -0.28% | 7,591 | $29.49 | $29.29 $29.77 |
| Sep 23, 2026 | $29.62 | $29.62 | $29.46 | $29.46 | $-0.06 | -0.19% | 347 | $29.65 | $29.46 $29.62 |
| Sep 22, 2026 | $29.98 | $29.98 | $29.52 | $29.52 | $-0.40 | -1.34% | 1,778 | $29.81 | $29.52 $29.98 |
| Sep 21, 2026 | $29.92 | $29.92 | $29.92 | $29.92 | $-0.42 | -1.38% | 766 | $29.99 | $29.92 $29.92 |
| Sep 18, 2026 | $30.18 | $30.50 | $30.18 | $30.34 | +$0.16 | +0.53% | 3,542 | $30.41 | $30.18 $30.50 |
| Sep 17, 2026 | $30.33 | $30.33 | $30.18 | $30.18 | +$0.14 | +0.45% | 1,515 | $30.26 | $30.18 $30.33 |
| Sep 16, 2026 | $30.21 | $30.35 | $29.87 | $30.04 | $-0.14 | -0.47% | 2,979 | $30.18 | $29.87 $30.35 |
| Sep 15, 2026 | $30.28 | $30.28 | $30.19 | $30.19 | $-0.14 | -0.45% | 1,795 | $30.24 | $30.19 $30.28 |
| Sep 14, 2026 | $30.68 | $30.68 | $30.27 | $30.32 | $-0.36 | -1.17% | 5,325 | $30.41 | $30.27 $30.68 |
| Sep 11, 2026 | $30.62 | $30.68 | $30.62 | $30.68 | $-0.08 | -0.26% | 168 | $30.67 | $30.62 $30.68 |
| Sep 10, 2026 | $31.15 | $31.15 | $30.76 | $30.76 | $-0.39 | -1.26% | 2,327 | $30.92 | $30.76 $31.15 |
| Sep 9, 2026 | $31.18 | $31.35 | $31.15 | $31.15 | $-0.09 | -0.28% | 3,521 | $31.22 | $31.15 $31.35 |
| Sep 8, 2026 | $31.18 | $31.30 | $31.08 | $31.24 | +$0.26 | +0.84% | 1,757 | $31.25 | $31.08 $31.30 |
| Sep 4, 2026 | $30.99 | $30.99 | $30.84 | $30.98 | $-0.06 | -0.20% | 630 | $30.86 | $30.84 $30.99 |
| Sep 3, 2026 | $31.04 | $31.04 | $31.04 | $31.04 | $-0.14 | -0.46% | 61 | $31.15 | $31.04 $31.04 |
| Sep 2, 2026 | $31.18 | $31.18 | $31.18 | $31.18 | $-0.07 | -0.22% | 57 | $31.15 | $31.18 $31.18 |
| Sep 1, 2026 | $31.15 | $31.25 | $31.15 | $31.25 | +$0.13 | +0.41% | 299 | $31.17 | $31.15 $31.25 |
| Aug 31, 2026 | $30.98 | $31.12 | $30.81 | $31.12 | +$0.41 | +1.34% | 6,683 | $30.86 | $30.81 $31.12 |
| Aug 28, 2026 | $30.80 | $30.80 | $30.71 | $30.71 | $-0.17 | -0.54% | 202 | $30.81 | $30.71 $30.80 |
| Aug 27, 2026 | $30.68 | $30.99 | $30.68 | $30.88 | $-0.18 | -0.57% | 772 | $30.86 | $30.68 $30.99 |
| Aug 26, 2026 | $30.84 | $31.06 | $30.84 | $31.06 | +$0.66 | +2.17% | 4,485 | $31.01 | $30.84 $31.06 |
| Aug 25, 2026 | $30.64 | $30.64 | $30.40 | $30.40 | $-0.23 | -0.76% | 19,099 | $30.59 | $30.40 $30.64 |