Global X Intermediate-Term Treasury Ladder ETF (MLDR)
NYSEARCA: MLDR · Real-Time Price · USD
48.01
-0.10 (-0.20%)
Dec 19, 2024, 10:53 AM EST - Market closed
MLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.25% | 100 |
| Dec 19, 2024 | 48.04 | 48.04 | 48.01 | 48.01 | 48.01 | -0.20% | 101 |
| Dec 18, 2024 | 48.17 | 48.19 | 48.11 | 48.11 | 48.11 | -0.59% | 334 |
| Dec 17, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -0.01% | 1 |
| Dec 16, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.01% | 5 |
| Dec 13, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.29% | 3 |
| Dec 12, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -0.26% | 5 |
| Dec 11, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -0.17% | 2 |
| Dec 10, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -0.12% | 2 |
| Dec 9, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.20% | 9 |
| Dec 6, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.24% | 1 |
| Dec 5, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -0.01% | 3 |
| Dec 4, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -0.02% | 2 |
| Dec 3, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.66 | -0.17% | 2 |
| Dec 2, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.74 | 0.01% | 24 |
| Nov 29, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.73 | 0.28% | 8 |
| Nov 27, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.60 | 0.28% | 1 |
| Nov 26, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.46 | -0.10% | - |
| Nov 25, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.51 | 0.71% | - |
| Nov 22, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.17 | - | 21 |
| Nov 21, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.17 | -0.03% | - |
| Nov 20, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.18 | -0.11% | 2 |
| Nov 19, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.24 | 0.15% | 2 |
| Nov 18, 2024 | 48.20 | 48.31 | 48.20 | 48.31 | 48.17 | 0.12% | 500 |
| Nov 15, 2024 | 48.21 | 48.32 | 48.21 | 48.25 | 48.11 | 0.12% | 322 |
| Nov 14, 2024 | 48.27 | 48.33 | 48.19 | 48.19 | 48.05 | -0.10% | 938 |
| Nov 13, 2024 | 48.20 | 48.24 | 48.20 | 48.24 | 48.10 | 0.08% | 206 |
| Nov 12, 2024 | 48.27 | 48.27 | 48.20 | 48.20 | 48.06 | -0.42% | 102 |
| Nov 11, 2024 | 48.38 | 48.40 | 48.38 | 48.40 | 48.26 | -0.20% | 205 |
| Nov 8, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.36 | 0.01% | 5 |
| Nov 7, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.35 | 0.59% | 5 |
| Nov 6, 2024 | 48.19 | 48.21 | 48.19 | 48.21 | 48.06 | -0.65% | 614 |
| Nov 5, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.38 | -0.26% | 1 |
| Nov 4, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.39 | 0.36% | - |
| Nov 1, 2024 | 48.61 | 48.61 | 48.48 | 48.48 | 48.22 | -0.35% | 749 |
| Oct 31, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.38 | -0.03% | - |
| Oct 30, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.40 | -0.18% | 1 |
| Oct 29, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.49 | 0.04% | 1 |
| Oct 28, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.47 | -0.16% | 1 |
| Oct 25, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.55 | -0.17% | 1 |
| Oct 24, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.63 | 0.14% | 1 |
| Oct 23, 2024 | 48.84 | 48.84 | 48.82 | 48.82 | 48.56 | -0.20% | 501 |
| Oct 22, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.66 | -0.08% | 4 |
| Oct 21, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.70 | -0.53% | 10 |
| Oct 18, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 48.96 | 0.11% | 5 |
| Oct 17, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 48.90 | -0.30% | 569 |
| Oct 16, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.05 | 0.09% | 30 |
| Oct 15, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.01 | 0.35% | 2 |
| Oct 14, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.84 | -0.16% | 5 |
| Oct 11, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 48.92 | 0.05% | 143 |
| Oct 10, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 48.89 | 0.05% | 3 |
| Oct 9, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 48.87 | -0.25% | 3 |
| Oct 8, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 48.99 | 0.07% | 30 |
| Oct 7, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 48.95 | -0.28% | 37 |
| Oct 4, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.09 | -0.82% | 74 |
| Oct 3, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.50 | -0.52% | 74 |
| Oct 2, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.67 | -0.17% | 60 |
| Oct 1, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 49.76 | 0.26% | 4 |
| Sep 30, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.63 | -0.23% | 4 |
| Sep 27, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.75 | 0.28% | - |
| Sep 26, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.61 | -0.11% | 125 |
| Sep 25, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.66 | -0.27% | 125 |
| Sep 24, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.80 | 0.15% | 26 |
| Sep 23, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.73 | -0.10% | 26 |
| Sep 20, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.78 | 0.04% | 12 |
| Sep 19, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 49.76 | -0.01% | 240 |
| Sep 18, 2024 | 50.17 | 50.17 | 50.11 | 50.11 | 49.76 | -0.28% | 240 |
| Sep 17, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 49.90 | -0.16% | 3 |
| Sep 16, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 49.98 | 0.17% | 3 |
| Sep 13, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.90 | 0.17% | 4 |
| Sep 12, 2024 | 50.11 | 50.17 | 50.11 | 50.17 | 49.82 | -0.09% | 209 |
| Sep 11, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 49.86 | -0.16% | 108 |