Global X Intermediate-Term Treasury Ladder ETF (MLDR)
NYSEARCA: MLDR · Real-Time Price · USD
49.05
+0.14 (0.29%)
At close: Jul 21, 2025, 4:00 PM
49.05
0.00 (0.00%)
After-hours: Jul 21, 2025, 4:10 PM EDT
MLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 0.23% | 52 |
| Jul 17, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.06% | 30 |
| Jul 16, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 0.28% | 4 |
| Jul 15, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.32% | 8 |
| Jul 14, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - | 5 |
| Jul 11, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.29% | 6 |
| Jul 10, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -0.04% | 5 |
| Jul 9, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.37% | 10 |
| Jul 8, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.12% | 9 |
| Jul 7, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | -0.16% | 5 |
| Jul 3, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -0.28% | 43 |
| Jul 2, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -0.13% | 4 |
| Jul 1, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.53% | 55 |
| Jun 30, 2025 | 49.39 | 49.44 | 49.39 | 49.44 | 49.29 | 0.30% | 1,252 |
| Jun 27, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.14 | -0.17% | 8 |
| Jun 26, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.22 | 0.24% | 10 |
| Jun 25, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.10 | 0.06% | 60 |
| Jun 24, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.07 | 0.27% | 35 |
| Jun 23, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 48.94 | 0.32% | 43 |
| Jun 20, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.78 | 0.08% | 5 |
| Jun 18, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.74 | 0.05% | 2 |
| Jun 17, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.72 | 0.32% | 2 |
| Jun 16, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.57 | -0.16% | - |
| Jun 13, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.65 | -0.25% | - |
| Jun 12, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.76 | 0.30% | 1 |
| Jun 11, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.62 | 0.36% | 1 |
| Jun 10, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.45 | 0.08% | 1 |
| Jun 9, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.41 | 0.18% | 2 |
| Jun 6, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.32 | -0.64% | 4 |
| Jun 5, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.63 | -0.24% | 1 |
| Jun 4, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.75 | 0.54% | 1 |
| Jun 3, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.49 | -0.08% | 233 |
| Jun 2, 2025 | 48.74 | 48.74 | 48.67 | 48.67 | 48.53 | -0.52% | 233 |
| May 30, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.63 | 0.22% | - |
| May 29, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.52 | 0.34% | - |
| May 28, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.36 | -0.22% | - |
| May 27, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.47 | 0.27% | - |
| May 23, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.34 | 0.22% | - |
| May 22, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.23 | 0.29% | - |
| May 21, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.10 | -0.44% | - |
| May 20, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.31 | -0.06% | 58 |
| May 19, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.34 | -0.02% | 58 |
| May 16, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.35 | 0.03% | 27 |
| May 15, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.33 | 0.55% | 1 |
| May 14, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.07 | -0.30% | - |
| May 13, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.21 | -0.06% | 19 |
| May 12, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.25 | -0.53% | 19 |
| May 9, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.50 | 0.04% | 2 |
| May 8, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.49 | -0.60% | 1 |
| May 7, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 48.78 | 0.17% | 2 |