Global X Intermediate-Term Treasury Ladder ETF (MLDR)
NYSEARCA: MLDR · Real-Time Price · USD
49.05
+0.14 (0.29%)
At close: Jul 21, 2025, 4:00 PM
49.05
0.00 (0.00%)
After-hours: Jul 21, 2025, 4:10 PM EDT

MLDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202548.9148.9148.9148.9148.910.23%52
Jul 17, 202548.8048.8048.8048.8048.80-0.06%30
Jul 16, 202548.8348.8348.8348.8348.830.28%4
Jul 15, 202548.7048.7048.7048.7048.70-0.32%8
Jul 14, 202548.8548.8548.8548.8548.85-5
Jul 11, 202548.8548.8548.8548.8548.85-0.29%6
Jul 10, 202548.9948.9948.9948.9948.99-0.04%5
Jul 9, 202549.0149.0149.0149.0149.010.37%10
Jul 8, 202548.8348.8348.8348.8348.83-0.12%9
Jul 7, 202548.8948.8948.8948.8948.89-0.16%5
Jul 3, 202548.9748.9748.9748.9748.97-0.28%43
Jul 2, 202549.1149.1149.1149.1149.11-0.13%4
Jul 1, 202549.1749.1749.1749.1749.17-0.53%55
Jun 30, 202549.3949.4449.3949.4449.290.30%1,252
Jun 27, 202549.2949.2949.2949.2949.14-0.17%8
Jun 26, 202549.3749.3749.3749.3749.220.24%10
Jun 25, 202549.2549.2549.2549.2549.100.06%60
Jun 24, 202549.2249.2249.2249.2249.070.27%35
Jun 23, 202549.0949.0949.0949.0948.940.32%43
Jun 20, 202548.9348.9348.9348.9348.780.08%5
Jun 18, 202548.8948.8948.8948.8948.740.05%2
Jun 17, 202548.8748.8748.8748.8748.720.32%2
Jun 16, 202548.7148.7148.7148.7148.57-0.16%-
Jun 13, 202548.7948.7948.7948.7948.65-0.25%-
Jun 12, 202548.9148.9148.9148.9148.760.30%1
Jun 11, 202548.7648.7648.7648.7648.620.36%1
Jun 10, 202548.5948.5948.5948.5948.450.08%1
Jun 9, 202548.5548.5548.5548.5548.410.18%2
Jun 6, 202548.4748.4748.4748.4748.32-0.64%4
Jun 5, 202548.7848.7848.7848.7848.63-0.24%1
Jun 4, 202548.9048.9048.9048.9048.750.54%1
Jun 3, 202548.6348.6348.6348.6348.49-0.08%233
Jun 2, 202548.7448.7448.6748.6748.53-0.52%233
May 30, 202548.9248.9248.9248.9248.630.22%-
May 29, 202548.8148.8148.8148.8148.520.34%-
May 28, 202548.6548.6548.6548.6548.36-0.22%-
May 27, 202548.7648.7648.7648.7648.470.27%-
May 23, 202548.6348.6348.6348.6348.340.22%-
May 22, 202548.5248.5248.5248.5248.230.29%-
May 21, 202548.3948.3948.3948.3948.10-0.44%-
May 20, 202548.6048.6048.6048.6048.31-0.06%58
May 19, 202548.6348.6348.6348.6348.34-0.02%58
May 16, 202548.6448.6448.6448.6448.350.03%27
May 15, 202548.6348.6348.6348.6348.330.55%1
May 14, 202548.3648.3648.3648.3648.07-0.30%-
May 13, 202548.5048.5048.5048.5048.21-0.06%19
May 12, 202548.5448.5448.5448.5448.25-0.53%19
May 9, 202548.8048.8048.8048.8048.500.04%2
May 8, 202548.7848.7848.7848.7848.49-0.60%1
May 7, 202549.0749.0749.0749.0748.780.17%2