Global X Intermediate-Term Treasury Ladder ETF (MLDR)
NYSEARCA: MLDR · Real-Time Price · USD
47.55
+0.18 (0.37%)
At close: Oct 30, 2026, 4:00 PM EDT
47.55
0.00 (0.00%)
After-hours: Oct 30, 2026, 4:10 PM EDT
MLDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.37% | 14 |
| Oct 29, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 0.38% | 151 |
| Oct 28, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.19% | 6 |
| Oct 27, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -0.04% | 6 |
| Oct 26, 2026 | 47.32 | 47.33 | 47.28 | 47.31 | 47.31 | 0.03% | 825 |
| Oct 23, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -0.12% | 222 |
| Oct 22, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.84% | 19 |
| Oct 21, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -0.06% | 7 |
| Oct 20, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.11% | 6 |
| Oct 19, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -0.27% | 6 |
| Oct 16, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0.11% | 77 |
| Oct 15, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.48% | 6 |
| Oct 14, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.11% | 13 |
| Oct 13, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.12% | 14 |
| Oct 12, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.02% | 7 |
| Oct 9, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.09% | 15 |
| Oct 8, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.24% | 35 |
| Oct 7, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.03% | 16 |
| Oct 6, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.60 | 0.17% | 89 |
| Oct 5, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -0.03% | 19 |
| Oct 2, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -0.22% | 19 |
| Oct 1, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.33% | 13 |
| Sep 30, 2026 | 46.75 | 46.75 | 46.65 | 46.65 | 46.49 | -0.12% | 112 |
| Sep 29, 2026 | 46.64 | 46.71 | 46.63 | 46.71 | 46.54 | -0.02% | 3,370 |
| Sep 28, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.55 | -0.39% | 13 |
| Sep 25, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.74 | 0.31% | 64 |
| Sep 24, 2026 | 46.84 | 46.84 | 46.76 | 46.76 | 46.59 | -0.30% | 397 |
| Sep 23, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.73 | -0.79% | 13 |
| Sep 22, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.11 | 0.03% | 13 |
| Sep 21, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.09 | 0.23% | 54 |
| Sep 18, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 46.98 | -0.38% | 13 |
| Sep 17, 2026 | 47.27 | 47.33 | 47.27 | 47.33 | 47.16 | 0.40% | 164 |
| Sep 16, 2026 | 47.31 | 47.31 | 47.14 | 47.14 | 46.97 | -0.12% | 251 |
| Sep 15, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.03 | -0.09% | 13 |
| Sep 14, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.07 | -0.07% | 12 |
| Sep 11, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.11 | -0.14% | 13 |
| Sep 10, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.18 | -0.62% | 13 |
| Sep 9, 2026 | 47.62 | 47.63 | 47.62 | 47.63 | 47.47 | -0.21% | 759 |
| Sep 8, 2026 | 47.71 | 47.74 | 47.61 | 47.74 | 47.57 | -0.10% | 2,090 |
| Sep 4, 2026 | 47.82 | 47.82 | 47.79 | 47.79 | 47.62 | -0.05% | 653 |
| Sep 3, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | 47.65 | 0.13% | 27 |
| Sep 2, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.58 | 0.07% | 13 |
| Sep 1, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.55 | -0.24% | 34 |
| Aug 31, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.66 | -0.09% | 57 |
| Aug 28, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 47.71 | -0.36% | 16 |
| Aug 27, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 47.88 | -0.06% | 26 |
| Aug 26, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 47.91 | -0.21% | 19 |
| Aug 25, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.01 | 0.40% | 28 |
| Aug 24, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 47.82 | 0.15% | 13 |
| Aug 21, 2026 | 48.11 | 48.11 | 48.08 | 48.08 | 47.75 | -0.17% | 373 |