Global X Intermediate-Term Treasury Ladder ETF (MLDR)
NYSEARCA: MLDR · Real-Time Price · USD
49.07
+0.12 (0.25%)
Apr 1, 2025, 1:55 PM EDT - Market closed
MLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 49.11 | 49.11 | 49.07 | 49.07 | 49.07 | -0.05% | 256 |
| Mar 31, 2025 | 49.05 | 49.12 | 49.05 | 49.10 | 48.95 | 0.20% | 1,004 |
| Mar 28, 2025 | 48.93 | 49.00 | 48.93 | 49.00 | 48.85 | 0.64% | 103 |
| Mar 27, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.54 | -0.03% | 115 |
| Mar 26, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.55 | -0.16% | 2 |
| Mar 25, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.63 | 0.16% | 3 |
| Mar 24, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.55 | -0.48% | 3 |
| Mar 21, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.79 | -0.01% | 1 |
| Mar 20, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.79 | 0.12% | 1 |
| Mar 19, 2025 | 48.89 | 48.89 | 48.85 | 48.88 | 48.73 | 0.24% | 1,024 |
| Mar 18, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.62 | 0.14% | 3 |
| Mar 17, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.54 | 0.02% | 3 |
| Mar 14, 2025 | 48.76 | 48.76 | 48.68 | 48.68 | 48.53 | -0.31% | 400 |
| Mar 13, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.69 | 0.34% | 1 |
| Mar 12, 2025 | 48.75 | 48.75 | 48.65 | 48.67 | 48.52 | -0.26% | 617 |
| Mar 11, 2025 | 48.89 | 48.89 | 48.80 | 48.80 | 48.65 | -0.28% | 2,796 |
| Mar 10, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.79 | 0.53% | 3 |
| Mar 7, 2025 | 48.65 | 48.69 | 48.65 | 48.68 | 48.53 | -0.03% | 587 |
| Mar 6, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.55 | -0.01% | 72 |
| Mar 5, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.55 | -0.46% | 1 |
| Mar 4, 2025 | 49.03 | 49.03 | 48.92 | 48.92 | 48.78 | -0.18% | 508 |
| Mar 3, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 48.87 | - | 3 |
| Feb 28, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 48.72 | 0.37% | 4 |
| Feb 27, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.54 | -0.05% | - |
| Feb 26, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.56 | 0.20% | 220 |
| Feb 25, 2025 | 48.72 | 48.76 | 48.72 | 48.76 | 48.47 | 0.54% | 220 |
| Feb 24, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.21 | 0.14% | 2 |
| Feb 21, 2025 | 48.44 | 48.45 | 48.43 | 48.43 | 48.14 | 0.43% | 313 |
| Feb 20, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 47.93 | 0.12% | 3 |
| Feb 19, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 47.88 | 0.15% | 7 |
| Feb 18, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 47.81 | -0.32% | 314 |
| Feb 14, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 47.96 | 0.30% | 3 |
| Feb 13, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.82 | 0.48% | 34 |
| Feb 12, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.59 | -0.49% | 34 |
| Feb 11, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 47.82 | -0.13% | 2 |
| Feb 10, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 47.88 | - | 2 |
| Feb 7, 2025 | 48.19 | 48.19 | 48.17 | 48.17 | 47.89 | -0.28% | 378 |
| Feb 6, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.02 | -0.07% | 3 |
| Feb 5, 2025 | 48.36 | 48.36 | 48.34 | 48.34 | 48.05 | 0.35% | 201 |
| Feb 4, 2025 | 48.10 | 48.17 | 48.10 | 48.17 | 47.89 | 0.19% | 300 |
| Feb 3, 2025 | 48.21 | 48.22 | 48.08 | 48.08 | 47.80 | -0.27% | 1,547 |
| Jan 31, 2025 | 48.31 | 48.31 | 48.21 | 48.21 | 47.78 | -0.12% | 210 |
| Jan 30, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 47.84 | 0.15% | 10 |
| Jan 29, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.77 | -0.10% | 10 |
| Jan 28, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 47.82 | 0.01% | - |
| Jan 27, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 47.81 | 0.47% | - |
| Jan 24, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 47.59 | 0.15% | 5 |
| Jan 23, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.52 | -0.11% | 5 |
| Jan 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.57 | -0.18% | 5 |
| Jan 21, 2025 | 48.03 | 48.08 | 48.03 | 48.08 | 47.65 | 0.20% | 109 |