Global X Intermediate-Term Treasury Ladder ETF (MLDR)
NYSEARCA: MLDR · Real-Time Price · USD
48.43
+0.21 (0.43%)
Feb 21, 2025, 3:27 PM EST - Market closed
MLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 48.44 | 48.45 | 48.43 | 48.43 | 48.43 | 0.43% | 313 |
| Feb 20, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.12% | 3 |
| Feb 19, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.15% | 7 |
| Feb 18, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -0.32% | 314 |
| Feb 14, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.30% | 3 |
| Feb 13, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.48% | 34 |
| Feb 12, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -0.49% | 34 |
| Feb 11, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -0.13% | 2 |
| Feb 10, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - | 2 |
| Feb 7, 2025 | 48.19 | 48.19 | 48.17 | 48.17 | 48.17 | -0.28% | 378 |
| Feb 6, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -0.07% | 3 |
| Feb 5, 2025 | 48.36 | 48.36 | 48.34 | 48.34 | 48.34 | 0.35% | 201 |
| Feb 4, 2025 | 48.10 | 48.17 | 48.10 | 48.17 | 48.17 | 0.19% | 300 |
| Feb 3, 2025 | 48.21 | 48.22 | 48.08 | 48.08 | 48.08 | -0.27% | 1,547 |
| Jan 31, 2025 | 48.31 | 48.31 | 48.21 | 48.21 | 48.07 | -0.12% | 210 |
| Jan 30, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 48.12 | 0.15% | 10 |
| Jan 29, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.05 | -0.10% | 10 |
| Jan 28, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.10 | 0.01% | - |
| Jan 27, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.10 | 0.47% | - |
| Jan 24, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 47.87 | 0.15% | 5 |
| Jan 23, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.80 | -0.11% | 5 |
| Jan 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.85 | -0.18% | 5 |
| Jan 21, 2025 | 48.03 | 48.08 | 48.03 | 48.08 | 47.94 | 0.20% | 109 |
| Jan 17, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.84 | -0.03% | 3 |
| Jan 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.86 | 0.24% | 5 |
| Jan 15, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.74 | 0.72% | 4 |
| Jan 14, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.40 | 0.05% | 4 |
| Jan 13, 2025 | 47.57 | 47.57 | 47.52 | 47.52 | 47.38 | -0.08% | 158 |
| Jan 10, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.42 | -0.60% | 1 |
| Jan 8, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.71 | 0.14% | 8 |
| Jan 7, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.64 | -0.25% | 5 |
| Jan 6, 2025 | 47.93 | 47.93 | 47.90 | 47.90 | 47.76 | -0.04% | 206 |
| Jan 3, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.78 | -0.14% | 537 |
| Jan 2, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.85 | 0.04% | 12 |
| Dec 31, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.83 | -0.07% | 11 |
| Dec 30, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.86 | 0.04% | 8 |
| Dec 27, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.66 | -0.15% | 1,223,235 |
| Dec 26, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.73 | 0.11% | 6 |
| Dec 24, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.67 | - | 3 |
| Dec 23, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.67 | -0.28% | 3 |
| Dec 20, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 47.81 | 0.25% | 100 |
| Dec 19, 2024 | 48.04 | 48.04 | 48.01 | 48.01 | 47.69 | -0.20% | 101 |
| Dec 18, 2024 | 48.17 | 48.19 | 48.11 | 48.11 | 47.78 | -0.59% | 334 |
| Dec 17, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.06 | -0.01% | 1 |
| Dec 16, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.07 | 0.01% | 5 |
| Dec 13, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.06 | -0.29% | 3 |
| Dec 12, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.20 | -0.26% | 5 |
| Dec 11, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.33 | -0.17% | 2 |
| Dec 10, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.41 | -0.12% | 2 |
| Dec 9, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.47 | -0.20% | 9 |
| Dec 6, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.57 | 0.24% | 1 |
| Dec 5, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.45 | -0.01% | 3 |
| Dec 4, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.46 | -0.02% | 2 |
| Dec 3, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.32 | -0.17% | 2 |
| Dec 2, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.40 | 0.01% | 24 |
| Nov 29, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.40 | 0.28% | 8 |
| Nov 27, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.27 | 0.28% | 1 |
| Nov 26, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.13 | -0.10% | - |
| Nov 25, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.18 | 0.71% | - |
| Nov 22, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 47.84 | - | 21 |
| Nov 21, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 47.84 | -0.03% | - |
| Nov 20, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 47.86 | -0.11% | 2 |
| Nov 19, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 47.91 | 0.15% | 2 |
| Nov 18, 2024 | 48.20 | 48.31 | 48.20 | 48.31 | 47.84 | 0.12% | 500 |
| Nov 15, 2024 | 48.21 | 48.32 | 48.21 | 48.25 | 47.78 | 0.12% | 322 |
| Nov 14, 2024 | 48.27 | 48.33 | 48.19 | 48.19 | 47.72 | -0.10% | 938 |
| Nov 13, 2024 | 48.20 | 48.24 | 48.20 | 48.24 | 47.77 | 0.08% | 206 |
| Nov 12, 2024 | 48.27 | 48.27 | 48.20 | 48.20 | 47.73 | -0.42% | 102 |
| Nov 11, 2024 | 48.38 | 48.40 | 48.38 | 48.40 | 47.93 | -0.20% | 205 |
| Nov 8, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.03 | 0.01% | 5 |
| Nov 7, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.02 | 0.59% | 5 |
| Nov 6, 2024 | 48.19 | 48.21 | 48.19 | 48.21 | 47.74 | -0.65% | 614 |
| Nov 5, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.05 | -0.26% | 1 |
| Nov 4, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.06 | 0.36% | - |
| Nov 1, 2024 | 48.61 | 48.61 | 48.48 | 48.48 | 47.89 | -0.35% | 749 |
| Oct 31, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.05 | -0.03% | - |
| Oct 30, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.07 | -0.18% | 1 |
| Oct 29, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.16 | 0.04% | 1 |
| Oct 28, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.14 | -0.16% | 1 |
| Oct 25, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.21 | -0.17% | 1 |
| Oct 24, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.30 | 0.14% | 1 |
| Oct 23, 2024 | 48.84 | 48.84 | 48.82 | 48.82 | 48.23 | -0.20% | 501 |
| Oct 22, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.33 | -0.08% | 4 |
| Oct 21, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.37 | -0.53% | 10 |
| Oct 18, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 48.62 | 0.11% | 5 |
| Oct 17, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 48.57 | -0.30% | 569 |
| Oct 16, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 48.72 | 0.09% | 30 |
| Oct 15, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 48.67 | 0.35% | 2 |
| Oct 14, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.50 | -0.16% | 5 |
| Oct 11, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 48.58 | 0.05% | 143 |
| Oct 10, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 48.56 | 0.05% | 3 |
| Oct 9, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 48.53 | -0.25% | 3 |
| Oct 8, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 48.65 | 0.07% | 30 |
| Oct 7, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 48.62 | -0.28% | 37 |
| Oct 4, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 48.76 | -0.82% | 74 |
| Oct 3, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.16 | -0.52% | 74 |
| Oct 2, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.34 | -0.17% | 60 |
| Oct 1, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 49.42 | 0.26% | 4 |
| Sep 30, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.30 | -0.23% | 4 |
| Sep 27, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.41 | 0.28% | - |