Global X Intermediate-Term Treasury Ladder ETF (MLDR)
NYSEARCA: MLDR · Real-Time Price · USD
48.93
-0.38 (-0.76%)
Mar 20, 2026, 4:00 PM EDT - Market closed
MLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -0.75% | 5 |
| Mar 19, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.04% | 5 |
| Mar 18, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -0.40% | 5 |
| Mar 17, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0.13% | 5 |
| Mar 16, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 0.36% | 6 |
| Mar 13, 2026 | 49.31 | 49.31 | 49.24 | 49.24 | 49.24 | -0.06% | 104 |
| Mar 12, 2026 | 49.35 | 49.35 | 49.27 | 49.27 | 49.27 | -0.35% | 104 |
| Mar 11, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -0.26% | 4 |
| Mar 10, 2026 | 49.63 | 49.63 | 49.57 | 49.57 | 49.57 | -0.27% | 118 |
| Mar 9, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.70 | 0.24% | 16 |
| Mar 6, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | -0.04% | 16 |
| Mar 5, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | -0.27% | 21 |
| Mar 4, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -0.19% | 5 |
| Mar 3, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.83 | -0.03% | 20 |
| Mar 2, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -0.87% | 4 |
| Feb 27, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.13 | 0.33% | 18 |
| Feb 26, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 49.97 | 0.21% | 10 |
| Feb 25, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 49.86 | -0.07% | 8 |
| Feb 24, 2026 | 50.08 | 50.10 | 50.05 | 50.05 | 49.90 | -0.06% | 773 |
| Feb 23, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 49.93 | 0.31% | 4 |
| Feb 20, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.77 | - | 7 |
| Feb 19, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.77 | 0.06% | 6 |
| Feb 18, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.74 | -0.14% | 6 |
| Feb 17, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.81 | -0.06% | 20 |
| Feb 13, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.84 | 0.32% | 6 |
| Feb 12, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.68 | 0.40% | 7 |
| Feb 11, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.48 | -0.19% | 25 |
| Feb 10, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.58 | 0.25% | 8 |
| Feb 9, 2026 | 49.62 | 49.62 | 49.61 | 49.61 | 49.45 | 0.06% | 1,011 |
| Feb 6, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.42 | -0.08% | 11 |
| Feb 5, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.46 | 0.47% | 24 |
| Feb 4, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.23 | - | 12 |
| Feb 3, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.23 | 0.05% | 7 |
| Feb 2, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.21 | -0.49% | 28 |
| Jan 30, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.30 | 0.06% | 6 |
| Jan 29, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.27 | 0.13% | 108 |
| Jan 28, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.20 | -0.09% | 8 |
| Jan 27, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.25 | -0.03% | 7 |
| Jan 26, 2026 | 49.52 | 49.57 | 49.52 | 49.57 | 49.26 | 0.09% | 110 |
| Jan 23, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.22 | 0.12% | 34 |
| Jan 22, 2026 | 49.45 | 49.47 | 49.45 | 49.47 | 49.16 | -0.06% | 447 |
| Jan 21, 2026 | 49.47 | 49.50 | 49.47 | 49.50 | 49.19 | 0.14% | 109 |
| Jan 20, 2026 | 49.45 | 49.45 | 49.43 | 49.43 | 49.12 | -0.18% | 346 |
| Jan 16, 2026 | 49.60 | 49.60 | 49.52 | 49.52 | 49.21 | -0.25% | 642 |
| Jan 15, 2026 | 49.67 | 49.67 | 49.64 | 49.64 | 49.33 | -0.18% | 108 |
| Jan 14, 2026 | 49.71 | 49.77 | 49.67 | 49.73 | 49.42 | 0.14% | 4,234 |
| Jan 13, 2026 | 49.69 | 49.69 | 49.66 | 49.66 | 49.35 | 0.09% | 210 |
| Jan 12, 2026 | 49.59 | 49.64 | 49.57 | 49.62 | 49.31 | -0.06% | 1,220 |
| Jan 9, 2026 | 49.66 | 49.77 | 49.64 | 49.64 | 49.34 | 0.01% | 4,660 |
| Jan 8, 2026 | 49.62 | 49.78 | 49.62 | 49.64 | 49.33 | -0.17% | 5,516 |