Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Invesco Morningstar Us Energy Infrastructure Mlp Ucits Etf (MLPS)
Invesco Morningstar Us Energy Infrastructure Mlp Ucits Etf (MLPS) Historical

MLPS Invesco Morningstar Us Energy Infrastructure Mlp Ucits Etf

117.21

-0.40 (-0.34%)

Jul 22 2024 - Closed

Delayed by 15 minutes

MLPS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	117.61	-0.01	-0.01%	117.60	117.61	117.24	62
Jul 18 2024	117.62	0.78	0.67%	117.60	117.62	117.60	77
Jul 17 2024	116.84	-0.18	-0.15%	116.84	116.84	116.84	41
Jul 16 2024	117.02	1.14	0.98%	117.00	117.14	117.00	39
Jul 15 2024	115.88	-0.53	-0.46%	115.63	116.10	115.63	196
Jul 12 2024	116.41	0.53	0.46%	116.10	116.41	115.94	79
Jul 11 2024	115.88	-0.47	-0.40%	115.88	115.88	115.88	93
Jul 10 2024	116.35	0.16	0.14%	116.37	116.37	116.35	113
Jul 09 2024	116.19	0.39	0.34%	116.19	116.19	116.19	69
Jul 08 2024	115.80	-1.20	-1.03%	115.74	116.27	115.74	597
Jul 05 2024	117.00	-0.70	-0.59%	117.20	117.20	117.00	152
Jul 04 2024	117.70	0.23	0.20%	117.70	117.70	117.12	116
Jul 03 2024	117.47	-0.18	-0.15%	117.50	117.54	117.10	240
Jul 02 2024	117.65	1.24	1.07%	117.02	117.81	117.02	450
Jul 01 2024	116.41	-0.17	-0.15%	115.93	116.41	115.93	116
Jun 28 2024	116.58	0.50	0.43%	116.50	116.58	115.99	3,236
Jun 27 2024	116.08	0.07	0.06%	115.75	116.09	115.70	115
Jun 26 2024	116.01	0.55	0.48%	115.72	116.20	115.72	409
Jun 25 2024	115.46	0.98	0.86%	114.88	115.46	114.88	28
Jun 24 2024	114.48	0.38	0.33%	113.93	114.48	113.60	163
Jun 21 2024	114.10	1.10	0.97%	113.73	114.27	113.73	299
Jun 20 2024	113.00	1.00	0.89%	112.80	113.00	112.50	412
Jun 19 2024	112.00	-0.90	-0.80%	112.80	112.80	112.00	308
Jun 18 2024	112.90	0.30	0.27%	112.50	112.90	112.50	43
Jun 17 2024	112.60	-1.10	-0.97%	112.70	112.70	112.29	113
Jun 14 2024	113.70	-0.50	-0.44%	114.23	114.23	113.70	161
Jun 13 2024	114.20	-0.70	-0.61%	113.40	114.80	113.40	483
Jun 12 2024	114.90	-0.90	-0.78%	115.49	115.50	114.90	237
Jun 11 2024	115.80	0.49	0.42%	115.54	115.93	115.54	68
Jun 10 2024	115.31	2.34	2.07%	115.31	115.31	115.31	206
Jun 07 2024	112.97	0.50	0.44%	112.51	112.97	112.51	78
Jun 06 2024	112.47	0.76	0.68%	111.81	112.47	111.81	157
Jun 05 2024	111.71	0.40	0.36%	111.31	111.71	111.17	76
Jun 04 2024	111.31	-0.23	-0.21%	110.87	111.31	110.87	24
Jun 03 2024	111.54	-0.39	-0.35%	113.70	114.16	111.54	180
May 31 2024	111.93	0.00	0.00%	111.50	111.93	111.50	53
May 30 2024	111.93	-0.46	-0.41%	111.96	112.25	111.93	52
May 29 2024	112.39	0.67	0.60%	112.07	112.44	112.07	102
May 28 2024	111.72	-0.21	-0.19%	111.96	111.96	111.72	38
May 27 2024	111.93	-0.17	-0.15%	111.51	111.93	111.50	90
May 24 2024	112.10	-0.60	-0.53%	111.51	112.10	111.51	77
May 23 2024	112.70	-0.62	-0.55%	112.71	112.71	112.18	36
May 22 2024	113.32	-1.15	-1.00%	113.56	113.80	113.32	112
May 21 2024	114.47	0.68	0.60%	113.76	114.47	113.76	155
May 20 2024	113.79	0.49	0.43%	113.19	113.79	113.19	190
May 17 2024	113.30	0.53	0.47%	112.80	113.30	112.80	171
May 16 2024	112.77	0.46	0.41%	112.76	112.77	112.21	620
May 15 2024	112.31	-0.88	-0.78%	113.37	113.42	112.12	375
May 14 2024	113.19	-0.51	-0.45%	112.31	113.19	112.26	145
May 13 2024	113.70	-1.40	-1.22%	113.30	113.70	113.30	172
May 10 2024	115.10	0.45	0.39%	114.90	115.10	114.80	237
May 09 2024	114.65	0.65	0.57%	114.60	115.00	114.60	82
May 08 2024	114.00	-0.30	-0.26%	113.51	114.00	113.51	64
May 07 2024	114.30	0.81	0.71%	113.40	114.30	113.40	544
May 06 2024	113.49	1.43	1.28%	113.43	113.58	113.16	105
May 03 2024	112.06	-0.49	-0.44%	112.60	112.60	111.92	319
May 02 2024	112.55	-1.45	-1.27%	112.49	112.55	112.49	120
Apr 30 2024	114.00	0.07	0.06%	114.24	114.24	113.60	4,060
Apr 29 2024	113.93	1.04	0.92%	113.68	113.95	113.68	226
Apr 26 2024	112.89	-1.01	-0.89%	112.89	112.89	112.89	1,021
Apr 25 2024	113.90	0.51	0.45%	113.90	113.90	113.90	260
Apr 24 2024	113.39	0.03	0.03%	113.35	113.39	113.35	260
Apr 23 2024	113.36	0.41	0.36%	113.40	113.40	113.36	192

Invesco Morningstar Us E...

Bnp Paribas Issuance

BNP Paribas Issuance

Societe Generale Effekten

CRSP ISS US Large Cap ES...

Acq Chiampo Tf 4,2% Lg34...

Nuveen Select Tax Free I...

Gs Finance Corp Point to...

Vanguard USD Treasury Bo...

Heineken Nv (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions