Invesco SteelPath MLP & Energy Infrastructure ETF (PIPE)

PIPE
🏛️ 美国 →
24.73
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 24.92 24.92 24.73 24.73 0.0M
2025-09-25 24.65 24.67 24.65 24.67 0.0M
2025-09-24 24.55 24.64 24.55 24.64 0.0M
2025-09-23 24.15 24.41 24.15 24.32 0.0M
2025-09-22 24.00 24.00 24.00 24.00 0.0M
2025-09-19 24.13 24.13 24.13 24.13 0.0M
2025-09-18 24.39 24.40 24.39 24.40 0.0M
2025-09-17 24.34 24.34 24.24 24.24 0.0M
2025-09-16 24.08 24.08 24.08 24.08 0.0M
2025-09-15 24.26 24.26 24.09 24.09 0.0M
2025-09-12 24.23 24.23 24.20 24.20 0.0M
2025-09-11 24.15 24.15 24.15 24.15 0.0M
2025-09-10 24.03 24.03 24.03 24.03 0.0M
2025-09-09 23.96 23.96 23.88 23.88 0.0M
2025-09-08 23.79 23.79 23.79 23.79 0.0M
2025-09-05 23.95 23.96 23.86 23.96 0.0M
2025-09-04 24.13 24.13 24.13 24.13 0.0M
2025-09-03 24.10 24.10 24.05 24.07 0.1M
2025-09-02 24.11 24.11 24.11 24.11 0.0M
2025-08-29 24.31 24.34 24.29 24.29 0.1M
2025-08-28 24.16 24.25 24.03 24.25 0.1M
2025-08-27 24.02 24.14 24.02 24.06 0.1M
2025-08-26 23.86 23.94 23.86 23.94 0.1M
2025-08-25 24.19 24.19 23.93 23.93 0.1M
2025-08-22 24.19 24.19 24.08 24.08 0.0M
2025-08-21 24.06 24.06 24.05 24.05 0.1M
2025-08-20 23.84 24.10 23.84 24.00 0.0M
2025-08-19 23.74 23.79 23.72 23.76 0.1M
2025-08-18 23.85 23.85 23.78 23.78 0.1M
2025-08-15 24.04 24.07 23.95 23.95 0.1M
2025-08-14 24.11 24.11 24.02 24.08 0.0M
2025-08-13 23.92 24.10 23.89 24.10 0.0M
2025-08-12 23.80 23.92 23.80 23.92 0.0M
2025-08-11 23.95 23.95 23.85 23.85 0.0M
2025-08-08 23.98 23.98 23.86 23.86 0.0M
2025-08-07 24.04 24.04 23.96 23.96 0.0M
2025-08-06 23.98 23.98 23.98 23.98 0.0M
2025-08-05 23.77 24.00 23.77 24.00 0.1M
2025-08-04 24.26 24.26 24.25 24.25 0.0M
2025-08-01 23.96 24.07 23.96 24.07 0.1M
2025-07-31 24.27 24.31 24.15 24.20 0.0M
2025-07-30 23.96 23.97 23.94 23.94 0.0M
2025-07-29 23.96 23.96 23.96 23.96 0.0M
2025-07-28 23.62 23.62 23.62 23.62 0.0M
2025-07-25 23.71 23.71 23.63 23.63 0.0M
2025-07-24 23.79 23.79 23.79 23.79 0.0M
2025-07-23 23.60 23.64 23.59 23.64 0.0M
2025-07-22 23.59 23.59 23.56 23.56 0.0M
2025-07-21 24.15 24.15 23.52 23.52 0.0M
2025-07-18 24.20 24.20 24.20 24.20 0.0M
2025-07-17 23.72 23.86 23.72 23.85 0.0M
2025-07-16 23.83 23.83 23.83 23.83 0.0M
2025-07-15 23.96 23.96 23.96 23.96 0.0M
2025-07-14 24.12 24.12 24.12 24.12 0.0M
2025-07-11 23.91 23.93 23.88 23.88 0.0M
2025-07-10 23.82 23.82 23.82 23.82 0.0M
2025-07-09 23.83 23.83 23.80 23.80 0.0M
2025-07-08 23.79 23.95 23.79 23.95 0.0M
2025-07-07 23.92 23.92 23.92 23.92 0.0M
2025-07-03 24.14 24.20 24.14 24.20 0.0M
2025-07-02 24.01 24.24 23.86 24.24 0.0M
2025-07-01 24.15 24.15 24.03 24.03 0.0M
2025-06-30 24.35 24.50 24.35 24.50 0.0M
2025-06-27 24.47 24.47 24.38 24.38 0.0M
2025-06-26 24.30 24.39 24.30 24.39 0.0M
2025-06-25 23.94 24.00 23.91 23.91 0.0M
2025-06-24 23.88 24.11 23.88 24.09 0.0M
2025-06-23 24.22 24.22 23.91 23.91 0.0M
2025-06-20 24.19 24.19 24.19 24.19 0.0M
2025-06-18 24.01 24.10 24.01 24.10 0.0M
2025-06-17 24.10 24.10 24.06 24.06 0.0M
2025-06-16 24.30 24.32 24.17 24.17 0.0M
2025-06-13 24.49 24.49 24.43 24.43 0.0M
2025-06-12 24.29 24.35 24.29 24.35 0.0M
2025-06-11 24.09 24.20 24.09 24.20 0.0M
2025-06-10 23.98 23.98 23.98 23.98 0.0M
2025-06-09 24.17 24.17 23.95 23.95 0.0M
2025-06-06 24.23 24.35 24.23 24.31 0.0M
2025-06-05 24.07 24.21 24.07 24.17 0.0M
2025-06-04 24.17 24.17 24.08 24.08 0.0M
2025-06-03 24.41 24.41 24.41 24.41 0.0M
2025-06-02 24.14 24.16 24.11 24.16 0.0M
2025-05-30 23.80 23.90 23.80 23.88 0.0M
2025-05-29 24.05 24.05 23.81 23.87 0.0M
2025-05-28 24.03 24.03 23.96 23.96 0.0M
2025-05-27 24.16 24.16 24.16 24.16 0.0M
2025-05-23 23.70 23.93 23.70 23.93 0.0M
2025-05-22 23.56 23.69 23.56 23.69 0.0M
2025-05-21 23.85 23.85 23.76 23.76 0.0M
2025-05-20 24.06 24.06 24.06 24.06 0.0M
2025-05-19 24.01 24.01 24.01 24.01 0.0M
2025-05-16 24.13 24.19 24.13 24.19 0.0M
2025-05-15 24.08 24.27 24.08 24.27 0.0M
2025-05-14 24.10 24.24 24.08 24.24 0.0M
2025-05-13 24.03 24.21 24.03 24.13 0.0M
2025-05-12 23.94 23.94 23.72 23.75 0.0M
2025-05-09 23.63 23.63 23.61 23.61 0.0M
2025-05-08 23.71 23.71 23.63 23.63 0.0M
2025-05-07 23.50 23.63 23.50 23.63 0.0M
2025-05-06 23.32 23.32 23.31 23.31 0.0M
2025-05-05 23.41 23.42 23.36 23.36 0.0M
2025-05-02 23.72 23.72 23.63 23.70 0.0M
2025-05-01 23.62 23.62 23.39 23.39 0.0M
2025-04-30 23.41 23.50 23.41 23.50 0.0M
2025-04-29 23.90 24.01 23.90 24.00 0.0M
2025-04-28 24.09 24.13 24.09 24.13 0.0M
2025-04-25 23.85 23.91 23.85 23.91 0.0M
2025-04-24 23.70 23.93 23.70 23.93 0.0M
2025-04-23 23.48 23.48 23.38 23.48 0.0M
2025-04-22 23.26 23.40 23.26 23.38 0.0M
2025-04-21 23.24 23.24 22.84 22.90 0.0M
2025-04-16 23.61 23.62 23.34 23.41 0.0M
2025-04-15 23.56 23.56 23.35 23.35 0.0M
2025-04-14 22.95 23.14 22.95 23.02 0.0M
2025-04-11 22.12 22.56 22.12 22.56 0.0M
2025-04-10 22.44 22.44 21.83 22.02 0.0M
2025-04-09 21.50 23.02 21.07 23.02 0.0M
2025-04-08 22.25 22.25 21.66 21.66 0.0M
2025-04-07 21.96 22.14 21.96 22.14 0.0M
2025-04-04 23.04 23.04 23.00 23.00 0.1M
2025-04-03 24.97 24.98 24.97 24.98 0.1M
2025-04-02 25.47 25.69 25.47 25.69 0.0M
2025-04-01 24.95 25.38 24.95 25.38 0.0M
2025-03-31 25.25 25.25 25.24 25.25 0.0M
2025-03-28 25.07 25.17 25.07 25.17 0.0M
2025-03-27 25.28 25.39 25.28 25.39 0.0M
2025-03-26 25.45 25.45 25.41 25.41 0.0M
2025-03-25 25.72 25.72 25.50 25.50 0.0M
2025-03-24 25.41 25.55 25.41 25.55 0.0M
2025-03-21 25.21 25.21 25.20 25.20 0.0M
2025-03-20 25.37 25.42 25.37 25.42 0.0M
2025-03-19 25.13 25.27 25.13 25.27 0.0M
2025-03-18 24.96 24.97 24.93 24.97 0.0M
2025-03-17 25.00 25.08 24.99 24.99 0.0M
2025-03-14 24.48 24.60 24.48 24.52 0.0M
2025-03-13 24.12 24.12 24.02 24.02 0.0M
2025-03-12 24.13 24.23 24.13 24.23 0.0M
2025-03-11 23.91 23.96 23.91 23.91 0.0M
2025-03-10 23.58 23.68 23.58 23.68 0.0M
2025-03-07 23.68 23.68 23.61 23.61 0.0M
2025-03-06 23.72 23.89 23.51 23.51 0.1M
2025-03-05 24.02 24.19 24.01 24.19 0.0M
2025-03-04 24.02 24.39 24.02 24.24 0.0M
2025-03-03 25.24 25.24 24.61 24.61 0.0M
2025-02-28 24.95 24.95 24.95 24.95 0.0M
2025-02-27 24.32 24.32 24.32 24.32 0.0M
2025-02-26 24.47 24.71 24.32 24.44 0.0M
2025-02-25 24.35 24.35 23.94 24.25 0.0M
2025-02-24 24.60 24.60 24.33 24.43 0.0M
2025-02-21 24.62 24.62 24.62 24.62 0.0M
2025-02-20 24.96 24.96 24.96 24.96 0.0M