Global X Intermediate-Term Treasury Ladder ETF (MLDR)
NYSEARCA: MLDR · Real-Time Price · USD
49.62
-0.09 (-0.19%)
At close: Oct 3, 2025, 4:00 PM EDT
49.62
0.00 (0.00%)
After-hours: Oct 3, 2025, 8:00 PM EDT
MLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -0.19% | 5 |
| Oct 2, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.08% | 6 |
| Oct 1, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | -0.02% | 6 |
| Sep 30, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.53 | - | 4 |
| Sep 29, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.53 | 0.20% | 3 |
| Sep 26, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.43 | -0.02% | 83 |
| Sep 25, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.44 | -0.20% | 5 |
| Sep 24, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.54 | -0.19% | 4 |
| Sep 23, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.63 | 0.15% | 5 |
| Sep 22, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.56 | -0.11% | 3 |
| Sep 19, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.61 | -0.03% | 3 |
| Sep 18, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.63 | -0.18% | 3 |
| Sep 17, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.72 | -0.20% | 3 |
| Sep 16, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.82 | 0.08% | 3 |
| Sep 15, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.78 | 0.11% | 29 |
| Sep 12, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.73 | -0.17% | 3 |
| Sep 11, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.81 | 0.07% | 6 |
| Sep 10, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.77 | 0.14% | 5 |
| Sep 9, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.70 | -0.20% | 8 |
| Sep 8, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.80 | 0.18% | 5 |
| Sep 5, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.71 | 0.36% | 4 |
| Sep 4, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.53 | 0.27% | 85 |
| Sep 3, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.40 | 0.26% | 7 |
| Sep 2, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.27 | -0.53% | 3 |
| Aug 29, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.39 | 0.05% | 4 |
| Aug 28, 2025 | 49.65 | 49.66 | 49.65 | 49.66 | 49.36 | 0.12% | 229 |
| Aug 27, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.30 | 0.14% | 3 |
| Aug 26, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.23 | 0.23% | 3 |
| Aug 25, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.12 | -0.13% | 3 |
| Aug 22, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.19 | 0.49% | 3 |
| Aug 21, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 48.95 | -0.25% | 403 |
| Aug 20, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.07 | 0.11% | 105 |
| Aug 19, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.02 | 0.18% | 3 |
| Aug 18, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 48.93 | -0.05% | 17 |
| Aug 15, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 48.95 | -0.11% | 3 |
| Aug 14, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.01 | -0.25% | 3 |
| Aug 13, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.13 | 0.29% | 131 |
| Aug 12, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 48.99 | -0.01% | 4 |
| Aug 11, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 48.99 | 0.05% | 9 |
| Aug 8, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 48.97 | -0.22% | 10 |
| Aug 7, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.08 | -0.04% | 112 |
| Aug 6, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.10 | -0.03% | 3 |
| Aug 5, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.11 | -0.06% | 75 |
| Aug 4, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.14 | 0.08% | 3 |
| Aug 1, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.10 | 0.69% | 4 |
| Jul 31, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 48.62 | 0.04% | 5 |
| Jul 30, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 48.60 | -0.25% | 21 |
| Jul 29, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 48.73 | 0.43% | 3 |
| Jul 28, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.52 | -0.13% | 57 |
| Jul 25, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 48.58 | 0.18% | 4 |