PIPE Historical Prices
BATS: PIPEInvescoEnergy Limited PartnershipETFUSD
29.38-0.1117 (-0.38%)
At close: Oct 9, 3:03 PM ET · Delayed 15 min
PIPE price history
The price history for Invesco SteelPath MLP & Energy Infrastructure (PIPE) on this page begins on February 24, 2025, when the stock closed at $24.44; it most recently closed at $29.38 on October 5, 2026. The highest price in this record is $31.54, reached on July 20, 2026; the latest close is 6.9% below that peak. In the last 12 months alone, PIPE has gained 26.4%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
PIPE returns
1 week
+1.47%
1 month
-5.70%
3 months
-2.62%
6 months
+1.02%
Year to date
+22.02%
1 year
+26.40%
PIPE price return, excluding dividends.
PIPE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.38 | +20.90% |
| 2025* | 24.30 | -0.59% |
PIPE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.50 | 29.39 | 29.37 | 29.38 | -0.38% | |
| 29.41 | 29.49 | 29.41 | 29.49 | +0.02% | |
| 29.24 | 29.49 | 29.24 | 29.48 | +1.17% | |
| 29.13 | 29.29 | 29.13 | 29.14 | +0.66% | |
| 28.82 | 28.95 | 28.82 | 28.95 | +0.83% | |
| 28.30 | 28.71 | 28.30 | 28.71 | +1.37% | |
| 28.60 | 28.62 | 28.33 | 28.33 | -0.14% | |
| 28.75 | 28.75 | 28.37 | 28.37 | -1.78% | |
| 28.87 | 28.88 | 28.83 | 28.88 | -0.16% | |
| 28.92 | 28.92 | 28.92 | 28.92 | -1.56% | |
| 29.41 | 29.77 | 29.29 | 29.38 | -0.28% | |
| 29.62 | 29.62 | 29.47 | 29.47 | -0.19% | |
| 29.98 | 29.98 | 29.52 | 29.52 | -1.34% | |
| 29.92 | 29.92 | 29.92 | 29.92 | -1.38% | |
| 30.18 | 30.50 | 30.18 | 30.34 | +0.53% | |
| 30.33 | 30.33 | 30.18 | 30.18 | +0.46% | |
| 30.21 | 30.35 | 29.87 | 30.04 | -0.47% | |
| 30.28 | 30.28 | 30.19 | 30.19 | -0.45% | |
| 30.68 | 30.68 | 30.27 | 30.32 | -1.17% | |
| 30.62 | 30.68 | 30.62 | 30.68 | -0.26% | |
| 31.15 | 31.15 | 30.76 | 30.76 | -1.26% | |
| 31.18 | 31.35 | 31.15 | 31.15 | -0.28% | |
| 31.18 | 31.30 | 31.08 | 31.24 | +0.84% | |
| 30.99 | 30.99 | 30.84 | 30.98 | -0.20% | |
| 31.04 | 31.04 | 31.04 | 31.04 | -0.46% | |
| 31.18 | 31.18 | 31.18 | 31.18 | -0.22% | |
| 31.15 | 31.25 | 31.15 | 31.25 | +0.41% | |
| 30.98 | 31.13 | 30.81 | 31.13 | +1.34% | |
| 30.80 | 30.80 | 30.71 | 30.71 | -0.54% | |
| 30.68 | 30.99 | 30.68 | 30.88 | -0.57% | |
| 30.84 | 31.06 | 30.84 | 31.06 | +2.17% | |
| 30.64 | 30.64 | 30.40 | 30.40 | -0.76% | |
| 30.37 | 30.64 | 30.37 | 30.63 | -0.46% | |
| 31.27 | 31.27 | 30.67 | 30.77 | -0.81% | |
| 31.16 | 31.16 | 30.96 | 31.02 | +0.47% | |
| 31.37 | 31.37 | 30.87 | 30.88 | -1.32% | |
| 31.31 | 31.33 | 31.29 | 31.29 | +1.61% | |
| 30.89 | 30.89 | 30.80 | 30.80 | -0.44% | |
| 30.86 | 30.94 | 30.86 | 30.93 | +1.67% | |
| 30.43 | 30.43 | 30.43 | 30.43 | +0.02% | |
| 30.41 | 30.42 | 30.41 | 30.42 | +0.03% | |
| 30.26 | 30.41 | 30.26 | 30.41 | +1.21% | |
| 29.76 | 30.05 | 29.76 | 30.05 | +1.80% | |
| 29.58 | 29.58 | 29.52 | 29.52 | -1.25% | |
| 29.98 | 29.98 | 29.89 | 29.89 | +1.11% | |
| 29.66 | 29.68 | 29.56 | 29.56 | -1.64% | |
| 29.81 | 30.15 | 29.78 | 30.06 | -0.22% | |
| 30.37 | 30.37 | 30.12 | 30.12 | -1.16% | |
| 30.34 | 30.52 | 30.18 | 30.48 | +0.42% | |
| 30.24 | 30.35 | 30.24 | 30.35 | +0.52% | |
| 30.43 | 30.48 | 30.19 | 30.19 | -0.30% | |
| 30.29 | 30.29 | 30.28 | 30.28 | +0.46% | |
| 30.76 | 30.76 | 30.14 | 30.14 | -2.90% | |
| 31.51 | 31.54 | 31.04 | 31.04 | -0.83% | |
| 31.30 | 31.38 | 31.12 | 31.30 | +0.64% | |
| 30.91 | 31.10 | 30.91 | 31.10 | +1.26% | |
| 31.00 | 31.00 | 30.66 | 30.71 | -0.25% | |
| 31.15 | 31.15 | 30.79 | 30.79 | -0.39% | |
| 31.09 | 31.09 | 30.80 | 30.91 | +0.05% | |
| 30.66 | 30.90 | 30.66 | 30.90 | +1.09% | |
| 30.65 | 30.65 | 30.56 | 30.56 | -0.97% | |
| 30.84 | 30.86 | 30.84 | 30.86 | +0.89% | |
| 30.59 | 30.59 | 30.59 | 30.59 | +1.40% | |
| 30.30 | 30.34 | 30.00 | 30.17 | -0.68% | |
| 30.60 | 30.60 | 30.38 | 30.38 | -0.89% | |
| 30.66 | 30.66 | 30.47 | 30.65 | +0.67% | |
| 30.45 | 30.45 | 30.45 | 30.45 | +3.17% | |
| 29.51 | 29.51 | 29.51 | 29.51 | -0.18% | |
| 29.59 | 29.59 | 29.50 | 29.56 | +0.21% | |
| 29.68 | 29.68 | 29.50 | 29.50 | -1.34% | |
| 30.00 | 30.00 | 29.90 | 29.90 | -0.54% | |
| 30.16 | 30.19 | 30.06 | 30.06 | -1.10% | |
| 30.01 | 30.40 | 30.01 | 30.40 | +0.64% | |
| 30.32 | 30.32 | 30.20 | 30.20 | +1.78% | |
| 29.71 | 29.71 | 29.68 | 29.68 | -1.06% | |
| 29.82 | 29.99 | 29.82 | 29.99 | +1.56% | |
| 29.37 | 29.53 | 29.22 | 29.53 | +0.68% | |
| 28.95 | 29.33 | 28.95 | 29.33 | +0.48% | |
| 29.30 | 29.35 | 29.15 | 29.19 | -0.55% | |
| 29.55 | 29.55 | 29.36 | 29.36 | -1.08% | |
| 29.63 | 29.81 | 29.63 | 29.68 | -1.49% | |
| 30.08 | 30.13 | 30.08 | 30.13 | +0.40% | |
| 30.32 | 30.32 | 30.01 | 30.01 | -0.58% | |
| 30.18 | 30.18 | 30.18 | 30.18 | +1.70% | |
| 29.50 | 29.82 | 29.50 | 29.68 | -0.34% | |
| 29.77 | 29.78 | 29.77 | 29.78 | -0.28% | |
| 30.00 | 30.17 | 29.86 | 29.86 | -0.86% | |
| 29.95 | 30.12 | 29.88 | 30.12 | +1.15% | |
| 30.12 | 30.12 | 29.78 | 29.78 | -0.07% | |
| 29.69 | 29.88 | 29.69 | 29.80 | +1.65% | |
| 29.41 | 29.41 | 29.32 | 29.32 | +0.57% | |
| 29.24 | 29.24 | 29.15 | 29.15 | -2.11% | |
| 30.06 | 30.06 | 29.78 | 29.78 | -1.07% | |
| 30.21 | 30.31 | 30.10 | 30.10 | -1.84% | |
| 31.16 | 31.16 | 30.66 | 30.67 | -2.09% | |
| 31.12 | 31.48 | 31.12 | 31.32 | +1.06% | |
| 31.16 | 31.25 | 30.94 | 30.99 | -0.21% | |
| 31.53 | 31.53 | 31.04 | 31.06 | -1.14% | |
| 31.17 | 31.48 | 31.08 | 31.42 | +0.88% | |
| 31.01 | 31.14 | 31.01 | 31.14 | +0.72% | |
| 30.84 | 31.01 | 30.84 | 30.92 | +0.64% | |
| 30.66 | 30.72 | 30.66 | 30.72 | +1.63% | |
| 29.99 | 30.23 | 29.91 | 30.23 | +0.50% | |
| 29.79 | 30.08 | 29.79 | 30.08 | +1.13% | |
| 29.44 | 29.81 | 29.44 | 29.74 | +1.86% | |
| 29.31 | 29.56 | 29.20 | 29.20 | -0.95% | |
| 29.05 | 29.49 | 29.05 | 29.48 | -0.21% | |
| 29.69 | 29.69 | 29.52 | 29.54 | -2.36% | |
| 30.21 | 30.33 | 30.21 | 30.26 | -0.07% | |
| 30.28 | 30.28 | 30.28 | 30.28 | +0.43% | |
| 30.03 | 30.15 | 30.03 | 30.15 | -0.50% | |
| 30.16 | 30.30 | 30.16 | 30.30 | +2.74% | |
| 29.37 | 29.49 | 29.37 | 29.49 | +0.98% | |
| 29.20 | 29.20 | 29.20 | 29.20 | +1.21% | |
| 28.86 | 28.86 | 28.86 | 28.86 | +0.48% | |
| 28.72 | 28.72 | 28.72 | 28.72 | +0.30% | |
| 28.61 | 28.63 | 28.61 | 28.63 | +0.86% | |
| 28.38 | 28.39 | 28.38 | 28.39 | +0.73% | |
| 28.18 | 28.18 | 28.18 | 28.18 | +0.15% | |
| 28.34 | 28.34 | 28.14 | 28.14 | -0.63% | |
| 27.94 | 28.34 | 27.92 | 28.32 | -0.71% | |
| 28.52 | 28.52 | 28.52 | 28.52 | +0.53% | |
| 28.43 | 28.57 | 28.37 | 28.37 | -0.63% | |
| 28.57 | 28.57 | 28.55 | 28.55 | -0.95% | |
| 29.21 | 29.21 | 28.75 | 28.82 | -0.89% | |
| 29.15 | 29.22 | 28.92 | 29.08 | -1.30% | |
| 29.47 | 29.47 | 29.47 | 29.47 | +1.01% | |
| 28.57 | 29.17 | 28.55 | 29.17 | -0.95% | |
| 29.39 | 29.61 | 29.39 | 29.45 | +0.98% | |
| 29.19 | 29.19 | 29.17 | 29.17 | +0.08% | |
| 29.14 | 29.14 | 29.14 | 29.14 | +0.83% | |
| 28.71 | 28.90 | 28.70 | 28.90 | -2.94% | |
| 29.77 | 29.78 | 29.77 | 29.78 | -0.47% | |
| 30.19 | 30.19 | 29.76 | 29.92 | +0.19% | |
| 29.86 | 29.86 | 29.86 | 29.86 | -0.12% | |
| 29.96 | 29.96 | 29.89 | 29.89 | +0.57% | |
| 29.70 | 29.73 | 29.70 | 29.73 | +0.02% | |
| 29.72 | 29.72 | 29.72 | 29.72 | +1.05% | |
| 28.75 | 29.41 | 28.75 | 29.41 | +0.72% | |
| 29.56 | 29.56 | 29.20 | 29.20 | -0.61% | |
| 29.14 | 29.38 | 29.14 | 29.38 | +1.60% | |
| 29.13 | 29.13 | 28.91 | 28.92 | -0.67% | |
| 29.12 | 29.12 | 29.12 | 29.12 | +0.31% | |
| 29.05 | 29.05 | 28.90 | 29.03 | +0.36% | |
| 28.98 | 28.99 | 28.92 | 28.92 | +0.32% | |
| 29.07 | 29.08 | 28.83 | 28.83 | -0.54% | |
| 28.95 | 28.99 | 28.93 | 28.99 | +0.83% | |
| 28.79 | 28.79 | 28.75 | 28.75 | -0.55% | |
| 29.27 | 29.27 | 28.91 | 28.91 | -0.58% | |
| 29.17 | 29.20 | 29.05 | 29.07 | -0.08% | |
| 29.30 | 29.30 | 29.02 | 29.10 | -0.36% | |
| 29.02 | 29.20 | 29.02 | 29.20 | +0.17% | |
| 29.14 | 29.22 | 29.03 | 29.15 | -0.39% | |
| 29.06 | 29.27 | 29.06 | 29.27 | +2.30% | |
| 28.47 | 28.61 | 28.43 | 28.61 | +0.67% | |
| 28.29 | 28.46 | 28.29 | 28.42 | +1.05% | |
| 27.93 | 28.13 | 27.78 | 28.12 | +0.05% | |
| 28.30 | 28.30 | 27.92 | 28.11 | -0.16% | |
| 28.34 | 28.34 | 28.10 | 28.15 | +0.01% | |
| 28.15 | 28.15 | 28.15 | 28.15 | +0.75% | |
| 27.95 | 27.95 | 27.94 | 27.94 | +0.22% | |
| 27.92 | 27.92 | 27.88 | 27.88 | +0.33% | |
| 27.79 | 27.79 | 27.79 | 27.79 | -0.37% | |
| 27.70 | 27.97 | 27.70 | 27.89 | +2.21% | |
| 27.36 | 27.36 | 27.29 | 27.29 | -0.16% | |
| 27.32 | 27.33 | 27.32 | 27.33 | +1.43% | |
| 27.00 | 27.00 | 26.95 | 26.95 | +0.22% | |
| 26.89 | 26.89 | 26.89 | 26.89 | +1.01% | |
| 26.62 | 26.62 | 26.62 | 26.62 | +0.88% | |
| 26.39 | 26.39 | 26.39 | 26.39 | +0.83% | |
| 26.18 | 26.18 | 26.18 | 26.18 | +0.40% | |
| 25.80 | 26.07 | 25.80 | 26.07 | +2.14% | |
| 25.59 | 25.59 | 25.53 | 25.53 | -1.20% | |
| 25.83 | 25.83 | 25.83 | 25.83 | -0.22% | |
| 25.97 | 25.97 | 25.89 | 25.89 | +0.77% | |
| 25.75 | 25.75 | 25.69 | 25.69 | +1.17% | |
| 25.44 | 25.44 | 25.40 | 25.40 | +1.03% | |
| 25.02 | 25.14 | 25.02 | 25.14 | -0.02% | |
| 25.14 | 25.14 | 25.14 | 25.14 | +0.63% | |
| 24.98 | 24.98 | 24.98 | 24.98 | +0.98% | |
| 24.74 | 24.74 | 24.74 | 24.74 | +0.89% | |
| 24.66 | 24.66 | 24.52 | 24.52 | -0.86% | |
| 24.60 | 24.73 | 24.60 | 24.73 | +1.39% | |
| 24.42 | 24.42 | 24.39 | 24.39 | 0.00% | |
| 24.39 | 24.39 | 24.39 | 24.39 | +0.64% | |
| 24.24 | 24.24 | 24.24 | 24.24 | +1.50% | |
| 23.88 | 23.88 | 23.88 | 23.88 | +0.21% | |
| 23.80 | 23.83 | 23.80 | 23.83 | +0.22% | |
| 23.68 | 23.78 | 23.68 | 23.78 | +1.01% | |
| 23.54 | 23.54 | 23.54 | 23.54 | -0.25% | |
| 24.04 | 24.04 | 23.60 | 23.60 | -2.21% | |
| 24.44 | 24.44 | 23.80 | 24.13 | -0.68% | |
| 24.30 | 24.30 | 24.30 | 24.30 | +0.93% | |
| 24.08 | 24.08 | 24.08 | 24.08 | -0.39% | |
| 24.15 | 24.17 | 24.15 | 24.17 | +0.61% | |
| 24.02 | 24.02 | 24.02 | 24.02 | +0.39% | |
| 23.93 | 23.93 | 23.93 | 23.93 | -0.35% | |
| 24.03 | 24.03 | 24.01 | 24.01 | -0.21% | |
| 24.06 | 24.06 | 24.06 | 24.06 | +1.21% | |
| 23.78 | 23.78 | 23.78 | 23.78 | +0.48% | |
| 23.66 | 23.66 | 23.66 | 23.66 | +0.01% | |
| 23.66 | 23.66 | 23.66 | 23.66 | -0.67% | |
| 23.82 | 23.82 | 23.82 | 23.82 | +0.96% | |
| 23.65 | 23.65 | 23.59 | 23.59 | -2.16% | |
| 23.99 | 24.11 | 23.99 | 24.11 | -0.08% | |
| 24.27 | 24.27 | 24.13 | 24.13 | -0.14% | |
| 24.17 | 24.17 | 24.17 | 24.17 | +0.44% | |
| 24.05 | 24.06 | 24.01 | 24.06 | -0.59% | |
| 24.48 | 24.48 | 24.20 | 24.20 | -0.38% | |
| 24.52 | 24.52 | 24.23 | 24.30 | -0.80% | |
| 24.55 | 24.55 | 24.49 | 24.49 | +0.09% | |
| 23.74 | 24.47 | 23.74 | 24.47 | +1.31% | |
| 24.16 | 24.16 | 24.16 | 24.16 | +1.10% | |
| 24.11 | 24.11 | 23.89 | 23.89 | -1.22% | |
| 24.22 | 24.22 | 24.19 | 24.19 | +0.28% | |
| 23.79 | 24.12 | 23.79 | 24.12 | +1.38% | |
| 23.90 | 23.90 | 23.79 | 23.79 | +0.57% | |
| 23.66 | 23.66 | 23.66 | 23.66 | +0.42% | |
| 23.56 | 23.56 | 23.56 | 23.56 | -0.63% | |
| 23.71 | 23.71 | 23.71 | 23.71 | +0.31% | |
| 23.63 | 23.63 | 23.63 | 23.63 | -0.53% | |
| 23.76 | 23.76 | 23.76 | 23.76 | -0.13% | |
| 23.80 | 23.83 | 23.79 | 23.79 | +0.37% | |
| 23.70 | 23.70 | 23.70 | 23.70 | -1.09% | |
| 23.90 | 23.96 | 23.90 | 23.96 | +2.00% | |
| 23.49 | 23.49 | 23.49 | 23.49 | -0.62% | |
| 23.64 | 23.64 | 23.64 | 23.64 | +0.04% | |
| 23.60 | 23.63 | 23.60 | 23.63 | +0.31% | |
| 23.56 | 23.56 | 23.56 | 23.56 | +0.75% | |
| 23.21 | 23.38 | 23.18 | 23.38 | +0.92% | |
| 23.19 | 23.19 | 23.10 | 23.17 | +0.61% | |
| 23.03 | 23.03 | 23.03 | 23.03 | +0.90% | |
| 22.85 | 22.85 | 22.82 | 22.82 | -1.19% | |
| 23.08 | 23.10 | 23.08 | 23.10 | -0.10% | |
| 23.05 | 23.12 | 23.05 | 23.12 | +0.36% | |
| 23.04 | 23.11 | 23.04 | 23.04 | +0.33% | |
| 22.95 | 22.97 | 22.95 | 22.97 | -1.00% | |
| 23.17 | 23.20 | 23.17 | 23.20 | -0.09% | |
| 23.16 | 23.22 | 23.16 | 23.22 | +0.25% | |
| 23.16 | 23.16 | 23.16 | 23.16 | -0.85% | |
| 23.34 | 23.39 | 23.34 | 23.36 | -0.54% | |
| 23.31 | 23.49 | 23.31 | 23.49 | +1.19% | |
| 23.19 | 23.21 | 23.19 | 23.21 | -0.01% | |
| 23.25 | 23.25 | 23.22 | 23.22 | +0.46% | |
| 22.96 | 23.11 | 22.96 | 23.11 | +0.18% | |
| 23.26 | 23.26 | 23.00 | 23.07 | -1.42% | |
| 23.55 | 23.55 | 23.40 | 23.40 | +0.31% | |
| 23.15 | 23.33 | 23.15 | 23.33 | -0.36% | |
| 23.35 | 23.41 | 23.35 | 23.41 | +0.73% | |
| 23.67 | 23.73 | 23.24 | 23.24 | — |