Global X Intermediate-Term Treasury Ladder ETF (MLDR)
NYSEARCA: MLDR · Real-Time Price · USD
48.79
+0.05 (0.11%)
Apr 21, 2025, 12:02 PM EDT - Market closed

MLDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202548.7948.7948.7948.7948.790.11%11
Apr 22, 202548.7448.7448.7448.7448.74-0.06%6
Apr 21, 202548.8748.8748.7748.7748.77-0.30%2,003
Apr 17, 202548.9148.9148.9148.9148.91-0.18%1
Apr 16, 202549.0049.0049.0049.0049.000.39%5
Apr 15, 202548.8348.8348.8148.8148.810.19%101
Apr 14, 202548.7248.7248.7248.7248.720.65%6
Apr 11, 202548.4048.4048.4048.4048.40-0.55%207
Apr 10, 202548.6748.6748.6748.6748.67-0.21%19
Apr 9, 202548.7848.7848.7848.7848.78-0.50%140
Apr 8, 202549.0249.0249.0249.0249.02-0.26%6
Apr 7, 202549.1549.1549.1549.1549.15-0.95%12
Apr 4, 202549.7149.7149.6249.6249.620.27%135
Apr 3, 202549.4949.4949.4949.4949.490.97%5
Apr 2, 202549.0149.0149.0149.0149.01-0.12%256
Apr 1, 202549.1149.1149.0749.0749.07-0.05%256
Mar 31, 202549.0549.1249.0549.1048.950.20%1,004
Mar 28, 202548.9349.0048.9349.0048.850.64%103
Mar 27, 202548.6848.6848.6848.6848.54-0.03%115
Mar 26, 202548.7048.7048.7048.7048.55-0.16%2
Mar 25, 202548.7848.7848.7848.7848.630.16%3
Mar 24, 202548.7048.7048.7048.7048.55-0.48%3
Mar 21, 202548.9448.9448.9448.9448.79-0.01%1
Mar 20, 202548.9448.9448.9448.9448.790.12%1
Mar 19, 202548.8948.8948.8548.8848.730.24%1,024
Mar 18, 202548.7648.7648.7648.7648.620.14%3
Mar 17, 202548.6948.6948.6948.6948.540.02%3
Mar 14, 202548.7648.7648.6848.6848.53-0.31%400
Mar 13, 202548.8348.8348.8348.8348.690.34%1
Mar 12, 202548.7548.7548.6548.6748.52-0.26%617
Mar 11, 202548.8948.8948.8048.8048.650.24%2,796
Mar 10, 202548.6848.6848.6848.6848.53-3
Mar 7, 202548.6548.6948.6548.6848.53-0.03%587
Mar 6, 202548.6948.6948.6948.6948.55-0.01%72
Mar 5, 202548.7048.7048.7048.7048.55-0.46%1
Mar 4, 202549.0349.0348.9248.9248.78-0.18%508
Mar 3, 202549.0149.0149.0149.0148.87-3
Feb 28, 202549.0149.0149.0149.0148.720.37%4
Feb 27, 202548.8348.8348.8348.8348.54-0.05%-
Feb 26, 202548.8548.8548.8548.8548.560.20%220
Feb 25, 202548.7248.7648.7248.7648.470.54%220
Feb 24, 202548.5048.5048.5048.5048.210.14%2
Feb 21, 202548.4448.4548.4348.4348.140.43%313
Feb 20, 202548.2248.2248.2248.2247.930.12%3
Feb 19, 202548.1648.1648.1648.1647.880.15%7
Feb 18, 202548.0948.0948.0948.0947.81-0.32%314
Feb 14, 202548.2548.2548.2548.2547.960.30%3
Feb 13, 202548.1048.1048.1048.1047.820.48%34
Feb 12, 202547.8747.8747.8747.8747.59-0.49%34
Feb 11, 202548.1148.1148.1148.1147.82-0.13%2