Global X Intermediate-Term Treasury Ladder ETF (MLDR)
NYSEARCA: MLDR · Real-Time Price · USD
49.76
+0.05 (0.11%)
At close: Nov 18, 2025, 4:00 PM EST
49.76
0.00 (0.00%)
After-hours: Nov 18, 2025, 8:00 PM EST
MLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 49.80 | 49.80 | 49.76 | 49.76 | 49.76 | 0.11% | 104 |
| Nov 17, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.09% | 5 |
| Nov 14, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.17% | 5 |
| Nov 13, 2025 | 49.71 | 49.75 | 49.71 | 49.75 | 49.75 | -0.13% | 154 |
| Nov 12, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - | 6 |
| Nov 11, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.27% | 7 |
| Nov 10, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -0.22% | 10 |
| Nov 7, 2025 | 49.72 | 49.79 | 49.72 | 49.79 | 49.79 | 0.11% | 429 |
| Nov 6, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.41% | 108 |
| Nov 5, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -0.32% | 34 |
| Nov 4, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 0.10% | 14 |
| Nov 3, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.34% | 63 |
| Oct 31, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.65 | 0.05% | 4 |
| Oct 30, 2025 | 49.77 | 49.78 | 49.77 | 49.78 | 49.63 | -0.04% | 236 |
| Oct 29, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.65 | -0.50% | 3 |
| Oct 28, 2025 | 50.01 | 50.05 | 50.01 | 50.05 | 49.90 | 0.06% | 592 |
| Oct 27, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.87 | -0.03% | 5 |
| Oct 24, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.88 | 0.03% | 201 |
| Oct 23, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.87 | -0.22% | 3 |
| Oct 22, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.98 | 0.04% | 6 |
| Oct 21, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.96 | 0.12% | 5 |
| Oct 20, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.90 | 0.08% | 3 |
| Oct 17, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.86 | -0.16% | 3 |
| Oct 16, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 49.94 | 0.38% | 3 |
| Oct 15, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.75 | -0.09% | 6 |
| Oct 14, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.79 | 0.18% | 5 |
| Oct 13, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.70 | 0.05% | 3 |
| Oct 10, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.68 | 0.48% | 12 |
| Oct 9, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.44 | -0.03% | 3 |
| Oct 8, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.45 | -0.05% | 12 |
| Oct 7, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.48 | 0.20% | 5 |
| Oct 6, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.38 | -0.17% | 10 |
| Oct 3, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.47 | -0.19% | 5 |
| Oct 2, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.56 | 0.08% | 6 |
| Oct 1, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.52 | -0.02% | 6 |
| Sep 30, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.38 | - | 4 |
| Sep 29, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.38 | 0.20% | 3 |
| Sep 26, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.28 | -0.02% | 83 |
| Sep 25, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.29 | -0.20% | 5 |
| Sep 24, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.39 | -0.19% | 4 |
| Sep 23, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.48 | 0.15% | 5 |
| Sep 22, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.41 | -0.11% | 3 |
| Sep 19, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.46 | -0.03% | 3 |
| Sep 18, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.48 | -0.18% | 3 |
| Sep 17, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.57 | -0.20% | 3 |
| Sep 16, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.67 | 0.08% | 3 |
| Sep 15, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.63 | 0.11% | 29 |
| Sep 12, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.57 | -0.17% | 3 |
| Sep 11, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.66 | 0.07% | 6 |
| Sep 10, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.62 | 0.14% | 5 |