UK markets closed

Global X MLP & Energy Infrastructure ETF (MLPX)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.14+0.34 (+0.68%)
At close: 03:59PM EDT
50.01 -0.13 (-0.26%)
After hours: 05:05PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202449.9550.1949.7350.1450.14124,542
16 May 202449.7750.1549.7249.8049.80143,100
15 May 202449.9049.9549.4549.8149.81179,500
14 May 202449.2949.7549.1549.7549.75140,600
13 May 202449.4049.5349.1549.1649.16222,200
10 May 202449.4749.6649.1149.2849.28154,500
09 May 202449.0949.3149.0549.2849.28138,100
08 May 202448.5248.9748.4948.8848.88137,800
07 May 202448.7449.0148.5848.6648.66120,400
07 May 20240.65 Dividend
06 May 202449.1849.3348.9949.2048.55166,800
03 May 202448.8949.0548.5948.9248.27138,900
02 May 202448.2048.8348.1648.6448.00120,600
01 May 202448.4348.4347.7547.9647.33192,400
30 Apr 202449.3849.3848.4848.5047.86210,200
29 Apr 202449.2349.5049.2249.5048.85154,700
26 Apr 202449.3049.3048.9749.2348.58232,000
25 Apr 202448.9349.4248.6949.3148.66117,500
24 Apr 202448.6849.1048.4649.0748.42229,300
23 Apr 202448.6548.8948.3948.7448.10237,600
22 Apr 202448.3548.8047.9848.5647.92266,400
19 Apr 202447.5348.5147.5348.3647.725,659,700
18 Apr 202447.1847.6747.1547.5146.8893,600
17 Apr 202447.1147.3646.8047.0846.4668,000
16 Apr 202447.3147.3146.6946.8646.2464,200
15 Apr 202448.0548.2447.2847.3246.69117,000
12 Apr 202448.5649.0247.7447.8647.2390,400
11 Apr 202448.7448.7448.0648.4447.80101,500
10 Apr 202448.6848.7448.3748.5447.90109,100
09 Apr 202449.0449.2148.7548.9848.33135,700
08 Apr 202449.0449.2848.9849.0248.37167,700
05 Apr 202449.0349.2448.7049.0248.37104,300
04 Apr 202449.5049.6748.9749.0648.4176,600
03 Apr 202449.1549.4849.1549.3748.7265,600
02 Apr 202448.8349.0948.8249.0748.4280,100
01 Apr 202449.0849.1048.7049.0048.3574,000
28 Mar 202448.6149.0348.4948.9948.3455,100
27 Mar 202448.0048.4147.9848.4147.7754,000
26 Mar 202448.2748.2747.9648.0247.3959,500
25 Mar 202448.0348.4548.0348.1547.51143,500
22 Mar 202448.2248.3247.9948.0347.4062,700
21 Mar 202448.1048.3148.0448.2047.5677,200
20 Mar 202447.6448.0847.6447.9847.3589,800
19 Mar 202447.4047.8147.3647.7747.1447,800
18 Mar 202447.2747.3947.1647.3746.74109,900
15 Mar 202447.0147.3447.0147.2446.6263,100
14 Mar 202447.4947.4946.7947.0346.41257,300
13 Mar 202447.3047.7147.3047.4146.7855,500
12 Mar 202447.2047.3547.1147.3046.6876,600
11 Mar 202446.9147.1946.7047.1946.57101,500
08 Mar 202447.0047.1346.6746.7146.09250,000
07 Mar 202446.8847.1246.8846.9846.3690,300
06 Mar 202446.9147.0846.7546.8546.2360,200
05 Mar 202446.2346.8446.2346.5945.97179,800
04 Mar 202446.2446.4146.2046.2345.6293,000
01 Mar 202445.9646.2945.9046.2145.6069,900
29 Feb 202445.5045.9645.5045.8545.2451,000
28 Feb 202445.4945.7845.3345.4244.8277,000
27 Feb 202445.5345.8045.3945.5044.9069,900
26 Feb 202445.6645.8945.4045.4344.83190,500
23 Feb 202445.7245.9745.7245.7745.1761,100
22 Feb 202445.6145.9745.5245.8945.2851,600
21 Feb 202445.1845.8145.1845.8145.2071,700
20 Feb 202444.9245.2544.8944.8944.3091,200
16 Feb 202444.4545.1244.4545.0144.42121,800
15 Feb 202443.4244.5043.4244.4443.85311,900
14 Feb 202443.5943.6043.1243.2942.72147,200
13 Feb 202443.8143.8343.1943.4142.84163,300
12 Feb 202443.4344.0243.4344.0043.4267,200
09 Feb 202443.5943.6443.2543.3942.8272,900
08 Feb 202443.3943.4943.2943.3942.8256,700
07 Feb 202443.5143.5443.2543.4242.85116,800
07 Feb 20240.6 Dividend
06 Feb 202444.0944.2143.9143.9642.7979,500
05 Feb 202444.3644.3643.8244.0342.8677,300
02 Feb 202444.9044.9044.2844.5643.3789,100
01 Feb 202444.8345.3744.7644.9143.7134,400
31 Jan 202445.4145.4144.6844.6943.5069,500
30 Jan 202445.1545.3944.9645.3544.1445,600
29 Jan 202445.1445.2144.7945.2144.0051,300
26 Jan 202444.7545.2044.7545.2043.9992,000
25 Jan 202444.4944.7544.3144.7543.5687,400
24 Jan 202444.4044.5044.1944.2743.0982,300
23 Jan 202444.2644.4044.0744.1943.0198,000
22 Jan 202443.9444.3743.9444.2543.0772,200
19 Jan 202443.9343.9343.6943.8342.66224,400
18 Jan 202443.9544.1443.6743.9042.73102,000
17 Jan 202444.1244.3443.7443.8642.69139,100
16 Jan 202444.7144.7644.3744.3943.2167,300
12 Jan 202444.9145.2144.6044.8043.6044,100
11 Jan 202444.7244.9544.2144.4843.2946,300
10 Jan 202444.8444.8444.5044.7143.5243,800
09 Jan 202444.8744.8744.4744.6943.50105,000
08 Jan 202444.6844.9744.2644.9743.7798,000
05 Jan 202444.9345.1944.7944.9643.7673,700
04 Jan 202445.2545.5844.8244.8743.6757,000
03 Jan 202444.7945.2644.6045.1443.94123,000
02 Jan 202444.5344.8044.5344.7743.5865,900
29 Dec 202344.5244.6244.3744.6243.4345,700
28 Dec 202344.6044.8144.4944.4943.3043,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...