Global X MLP & Energy Infrastructure ETF (MLPX)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 49.30 | 49.30 | 48.97 | 49.23 | 49.23 | 232,000 |
| Apr 25, 2024 | 48.93 | 49.42 | 48.69 | 49.31 | 49.31 | 117,500 |
| Apr 24, 2024 | 48.68 | 49.10 | 48.46 | 49.07 | 49.07 | 229,300 |
| Apr 23, 2024 | 48.65 | 48.89 | 48.39 | 48.74 | 48.74 | 237,600 |
| Apr 22, 2024 | 48.35 | 48.80 | 47.98 | 48.56 | 48.56 | 266,400 |
| Apr 19, 2024 | 47.53 | 48.51 | 47.53 | 48.36 | 48.36 | 5,659,700 |
| Apr 18, 2024 | 47.18 | 47.67 | 47.15 | 47.51 | 47.51 | 93,600 |
| Apr 17, 2024 | 47.11 | 47.36 | 46.80 | 47.08 | 47.08 | 68,000 |
| Apr 16, 2024 | 47.31 | 47.31 | 46.69 | 46.86 | 46.86 | 64,200 |
| Apr 15, 2024 | 48.05 | 48.24 | 47.28 | 47.32 | 47.32 | 117,000 |
| Apr 12, 2024 | 48.56 | 49.02 | 47.74 | 47.86 | 47.86 | 90,400 |
| Apr 11, 2024 | 48.74 | 48.74 | 48.06 | 48.44 | 48.44 | 101,500 |
| Apr 10, 2024 | 48.68 | 48.74 | 48.37 | 48.54 | 48.54 | 109,100 |
| Apr 09, 2024 | 49.04 | 49.21 | 48.75 | 48.98 | 48.98 | 135,700 |
| Apr 08, 2024 | 49.04 | 49.28 | 48.98 | 49.02 | 49.02 | 167,700 |
| Apr 05, 2024 | 49.03 | 49.24 | 48.70 | 49.02 | 49.02 | 104,300 |
| Apr 04, 2024 | 49.50 | 49.67 | 48.97 | 49.06 | 49.06 | 76,600 |
| Apr 03, 2024 | 49.15 | 49.48 | 49.15 | 49.37 | 49.37 | 65,600 |
| Apr 02, 2024 | 48.83 | 49.09 | 48.82 | 49.07 | 49.07 | 80,100 |
| Apr 01, 2024 | 49.08 | 49.10 | 48.70 | 49.00 | 49.00 | 74,000 |
| Mar 28, 2024 | 48.61 | 49.03 | 48.49 | 48.99 | 48.99 | 55,100 |
| Mar 27, 2024 | 48.00 | 48.41 | 47.98 | 48.41 | 48.41 | 54,000 |
| Mar 26, 2024 | 48.27 | 48.27 | 47.96 | 48.02 | 48.02 | 59,500 |
| Mar 25, 2024 | 48.03 | 48.45 | 48.03 | 48.15 | 48.15 | 143,500 |
| Mar 22, 2024 | 48.22 | 48.32 | 47.99 | 48.03 | 48.03 | 62,700 |
| Mar 21, 2024 | 48.10 | 48.31 | 48.04 | 48.20 | 48.20 | 77,200 |
| Mar 20, 2024 | 47.64 | 48.08 | 47.64 | 47.98 | 47.98 | 89,800 |
| Mar 19, 2024 | 47.40 | 47.81 | 47.36 | 47.77 | 47.77 | 47,800 |
| Mar 18, 2024 | 47.27 | 47.39 | 47.16 | 47.37 | 47.37 | 109,900 |
| Mar 15, 2024 | 47.01 | 47.34 | 47.01 | 47.24 | 47.24 | 63,100 |
| Mar 14, 2024 | 47.49 | 47.49 | 46.79 | 47.03 | 47.03 | 257,300 |
| Mar 13, 2024 | 47.30 | 47.71 | 47.30 | 47.41 | 47.41 | 55,500 |
| Mar 12, 2024 | 47.20 | 47.35 | 47.11 | 47.30 | 47.30 | 76,600 |
| Mar 11, 2024 | 46.91 | 47.19 | 46.70 | 47.19 | 47.19 | 101,500 |
| Mar 08, 2024 | 47.00 | 47.13 | 46.67 | 46.71 | 46.71 | 250,000 |
| Mar 07, 2024 | 46.88 | 47.12 | 46.88 | 46.98 | 46.98 | 90,300 |
| Mar 06, 2024 | 46.91 | 47.08 | 46.75 | 46.85 | 46.85 | 60,200 |
| Mar 05, 2024 | 46.23 | 46.84 | 46.23 | 46.59 | 46.59 | 179,800 |
| Mar 04, 2024 | 46.24 | 46.41 | 46.20 | 46.23 | 46.23 | 93,000 |
| Mar 01, 2024 | 45.96 | 46.29 | 45.90 | 46.21 | 46.21 | 69,900 |
| Feb 29, 2024 | 45.50 | 45.96 | 45.50 | 45.85 | 45.85 | 51,000 |
| Feb 28, 2024 | 45.49 | 45.78 | 45.33 | 45.42 | 45.42 | 77,000 |
| Feb 27, 2024 | 45.53 | 45.80 | 45.39 | 45.50 | 45.50 | 69,900 |
| Feb 26, 2024 | 45.66 | 45.89 | 45.40 | 45.43 | 45.43 | 190,500 |
| Feb 23, 2024 | 45.72 | 45.97 | 45.72 | 45.77 | 45.77 | 61,100 |
| Feb 22, 2024 | 45.61 | 45.97 | 45.52 | 45.89 | 45.89 | 51,600 |
| Feb 21, 2024 | 45.18 | 45.81 | 45.18 | 45.81 | 45.81 | 71,700 |
| Feb 20, 2024 | 44.92 | 45.25 | 44.89 | 44.89 | 44.89 | 91,200 |
| Feb 16, 2024 | 44.45 | 45.12 | 44.45 | 45.01 | 45.01 | 121,800 |
| Feb 15, 2024 | 43.42 | 44.50 | 43.42 | 44.44 | 44.44 | 311,900 |
| Feb 14, 2024 | 43.59 | 43.60 | 43.12 | 43.29 | 43.29 | 147,200 |
| Feb 13, 2024 | 43.81 | 43.83 | 43.19 | 43.41 | 43.41 | 163,300 |
| Feb 12, 2024 | 43.43 | 44.02 | 43.43 | 44.00 | 44.00 | 67,200 |
| Feb 09, 2024 | 43.59 | 43.64 | 43.25 | 43.39 | 43.39 | 72,900 |
| Feb 08, 2024 | 43.39 | 43.49 | 43.29 | 43.39 | 43.39 | 56,700 |
| Feb 07, 2024 | 43.51 | 43.54 | 43.25 | 43.42 | 43.42 | 116,800 |
| Feb 07, 2024 | 0.6 Dividend | |||||
| Feb 06, 2024 | 44.09 | 44.21 | 43.91 | 43.96 | 43.36 | 79,500 |
| Feb 05, 2024 | 44.36 | 44.36 | 43.82 | 44.03 | 43.43 | 77,300 |
| Feb 02, 2024 | 44.90 | 44.90 | 44.28 | 44.56 | 43.95 | 89,100 |
| Feb 01, 2024 | 44.83 | 45.37 | 44.76 | 44.91 | 44.30 | 34,400 |
| Jan 31, 2024 | 45.41 | 45.41 | 44.68 | 44.69 | 44.08 | 69,500 |
| Jan 30, 2024 | 45.15 | 45.39 | 44.96 | 45.35 | 44.73 | 45,600 |
| Jan 29, 2024 | 45.14 | 45.21 | 44.79 | 45.21 | 44.59 | 51,300 |
| Jan 26, 2024 | 44.75 | 45.20 | 44.75 | 45.20 | 44.58 | 92,000 |
| Jan 25, 2024 | 44.49 | 44.75 | 44.31 | 44.75 | 44.14 | 87,400 |
| Jan 24, 2024 | 44.40 | 44.50 | 44.19 | 44.27 | 43.67 | 82,300 |
| Jan 23, 2024 | 44.26 | 44.40 | 44.07 | 44.19 | 43.59 | 98,000 |
| Jan 22, 2024 | 43.94 | 44.37 | 43.94 | 44.25 | 43.65 | 72,200 |
| Jan 19, 2024 | 43.93 | 43.93 | 43.69 | 43.83 | 43.23 | 224,400 |
| Jan 18, 2024 | 43.95 | 44.14 | 43.67 | 43.90 | 43.30 | 102,000 |
| Jan 17, 2024 | 44.12 | 44.34 | 43.74 | 43.86 | 43.26 | 139,100 |
| Jan 16, 2024 | 44.71 | 44.76 | 44.37 | 44.39 | 43.78 | 67,300 |
| Jan 12, 2024 | 44.91 | 45.21 | 44.60 | 44.80 | 44.19 | 44,100 |
| Jan 11, 2024 | 44.72 | 44.95 | 44.21 | 44.48 | 43.87 | 46,300 |
| Jan 10, 2024 | 44.84 | 44.84 | 44.50 | 44.71 | 44.10 | 43,800 |
| Jan 09, 2024 | 44.87 | 44.87 | 44.47 | 44.69 | 44.08 | 105,000 |
| Jan 08, 2024 | 44.68 | 44.97 | 44.26 | 44.97 | 44.36 | 98,000 |
| Jan 05, 2024 | 44.93 | 45.19 | 44.79 | 44.96 | 44.35 | 73,700 |
| Jan 04, 2024 | 45.25 | 45.58 | 44.82 | 44.87 | 44.26 | 57,000 |
| Jan 03, 2024 | 44.79 | 45.26 | 44.60 | 45.14 | 44.52 | 123,000 |
| Jan 02, 2024 | 44.53 | 44.80 | 44.53 | 44.77 | 44.16 | 65,900 |
| Dec 29, 2023 | 44.52 | 44.62 | 44.37 | 44.62 | 44.01 | 45,700 |
| Dec 28, 2023 | 44.60 | 44.81 | 44.49 | 44.49 | 43.88 | 43,000 |
| Dec 27, 2023 | 44.75 | 44.93 | 44.60 | 44.72 | 44.11 | 57,600 |
| Dec 26, 2023 | 44.68 | 44.93 | 44.60 | 44.79 | 44.18 | 51,300 |
| Dec 22, 2023 | 44.60 | 44.83 | 44.54 | 44.57 | 43.96 | 76,200 |
| Dec 21, 2023 | 44.11 | 44.43 | 44.09 | 44.39 | 43.78 | 71,600 |
| Dec 20, 2023 | 44.44 | 44.65 | 44.02 | 44.05 | 43.45 | 106,400 |
| Dec 19, 2023 | 44.13 | 44.52 | 44.13 | 44.45 | 43.84 | 86,700 |
| Dec 18, 2023 | 44.37 | 44.63 | 44.07 | 44.11 | 43.51 | 113,500 |
| Dec 15, 2023 | 44.15 | 44.15 | 43.63 | 43.71 | 43.11 | 68,000 |
| Dec 14, 2023 | 44.13 | 44.51 | 44.10 | 44.17 | 43.57 | 55,700 |
| Dec 13, 2023 | 43.22 | 43.85 | 43.02 | 43.84 | 43.24 | 67,300 |
| Dec 12, 2023 | 43.66 | 43.66 | 43.09 | 43.24 | 42.65 | 58,500 |
| Dec 11, 2023 | 44.17 | 44.19 | 43.73 | 43.82 | 43.22 | 83,400 |
| Dec 08, 2023 | 43.90 | 44.23 | 43.90 | 44.19 | 43.59 | 45,400 |
| Dec 07, 2023 | 44.32 | 44.34 | 43.75 | 43.78 | 43.18 | 52,300 |
| Dec 06, 2023 | 44.53 | 44.70 | 44.11 | 44.11 | 43.51 | 129,000 |
| Dec 05, 2023 | 45.11 | 45.13 | 44.56 | 44.56 | 43.95 | 35,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.