Global X Intermediate-Term Treasury Ladder ETF (MLDR)
NYSEARCA: MLDR · Real-Time Price · USD
49.89
0.00 (0.00%)
Dec 29, 2025, 4:00 PM EST - Market open
MLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 49.89 | 50.16 | 49.86 | 49.89 | 49.89 | 0.15% | 17,943 |
| Dec 26, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.10% | 20 |
| Dec 24, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 0.16% | 8 |
| Dec 23, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -0.07% | 19 |
| Dec 22, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -0.07% | 5 |
| Dec 19, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -0.16% | 18 |
| Dec 18, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.19% | 11 |
| Dec 17, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -0.01% | 7 |
| Dec 16, 2025 | 49.64 | 49.75 | 49.58 | 49.75 | 49.75 | 0.19% | 784 |
| Dec 15, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.08% | 30 |
| Dec 12, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | -0.14% | 4 |
| Dec 11, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 0.04% | 7 |
| Dec 10, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.26% | 5 |
| Dec 9, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -0.10% | 6 |
| Dec 8, 2025 | 49.56 | 49.58 | 49.46 | 49.58 | 49.58 | -0.17% | 669 |
| Dec 5, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | -0.14% | 7 |
| Dec 4, 2025 | 49.80 | 49.80 | 49.74 | 49.74 | 49.74 | -0.24% | 388 |
| Dec 3, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.85 | 0.17% | 14 |
| Dec 2, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 0.05% | 9 |
| Dec 1, 2025 | 49.92 | 49.92 | 49.75 | 49.75 | 49.75 | -0.65% | 331 |
| Nov 28, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.92 | -0.10% | 4 |
| Nov 26, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 49.97 | 0.04% | 5 |
| Nov 25, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.95 | 0.19% | 12 |
| Nov 24, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.85 | 0.10% | 10 |
| Nov 21, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.80 | 0.21% | 9 |
| Nov 20, 2025 | 49.84 | 49.87 | 49.82 | 49.85 | 49.70 | 0.23% | 463 |
| Nov 19, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.59 | -0.05% | 4 |
| Nov 18, 2025 | 49.80 | 49.80 | 49.76 | 49.76 | 49.61 | 0.11% | 104 |
| Nov 17, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.56 | 0.09% | 5 |
| Nov 14, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.51 | -0.17% | 5 |
| Nov 13, 2025 | 49.71 | 49.75 | 49.71 | 49.75 | 49.59 | -0.13% | 154 |
| Nov 12, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.66 | - | 6 |
| Nov 11, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.66 | 0.27% | 7 |
| Nov 10, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.53 | -0.22% | 10 |
| Nov 7, 2025 | 49.72 | 49.79 | 49.72 | 49.79 | 49.63 | 0.11% | 429 |
| Nov 6, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.58 | 0.41% | 108 |
| Nov 5, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.38 | -0.32% | 34 |
| Nov 4, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.54 | 0.10% | 14 |
| Nov 3, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.49 | -0.34% | 63 |
| Oct 31, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.50 | 0.05% | 4 |
| Oct 30, 2025 | 49.77 | 49.78 | 49.77 | 49.78 | 49.48 | -0.04% | 236 |
| Oct 29, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.50 | -0.50% | 3 |
| Oct 28, 2025 | 50.01 | 50.05 | 50.01 | 50.05 | 49.75 | 0.06% | 592 |
| Oct 27, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.72 | -0.03% | 5 |
| Oct 24, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.73 | 0.03% | 201 |
| Oct 23, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.72 | -0.22% | 3 |
| Oct 22, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.83 | 0.04% | 6 |
| Oct 21, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.81 | 0.12% | 5 |
| Oct 20, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.75 | 0.08% | 3 |
| Oct 17, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.71 | -0.16% | 3 |