Global X Intermediate-Term Treasury Ladder ETF (MLDR)
NYSEARCA: MLDR · Real-Time Price · USD
48.69
-0.18 (-0.37%)
At close: Jun 30, 2026, 4:00 PM EDT
48.69
0.00 (0.00%)
After-hours: Jun 30, 2026, 8:00 PM EDT
MLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 48.76 | 48.78 | 48.67 | 48.69 | 48.69 | -0.37% | 2,226 |
| Jun 29, 2026 | 48.84 | 48.90 | 48.83 | 48.87 | 48.87 | 0.02% | 908 |
| Jun 26, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.19% | 9 |
| Jun 25, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 0.07% | 29 |
| Jun 24, 2026 | 48.68 | 48.74 | 48.68 | 48.74 | 48.74 | 0.47% | 115 |
| Jun 23, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.12% | 7 |
| Jun 22, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.29% | 9 |
| Jun 18, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 0.29% | 31 |
| Jun 17, 2026 | 48.53 | 48.53 | 48.45 | 48.45 | 48.45 | -0.54% | 107 |
| Jun 16, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 0.21% | 7 |
| Jun 15, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 0.13% | 6 |
| Jun 12, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -0.17% | 6 |
| Jun 11, 2026 | 48.41 | 48.63 | 48.41 | 48.63 | 48.63 | 0.54% | 637 |
| Jun 10, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -0.05% | 120 |
| Jun 9, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.18% | 47 |
| Jun 8, 2026 | 48.28 | 48.31 | 48.28 | 48.31 | 48.31 | -0.04% | 654 |
| Jun 5, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -0.43% | 7 |
| Jun 4, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.12% | 63 |
| Jun 3, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -0.19% | 9 |
| Jun 2, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 0.05% | 84 |
| Jun 1, 2026 | 48.53 | 48.54 | 48.43 | 48.54 | 48.54 | -0.13% | 1,847 |
| May 29, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.60 | 0.09% | 7 |
| May 28, 2026 | 48.75 | 48.75 | 48.72 | 48.72 | 48.56 | 0.15% | 249 |
| May 27, 2026 | 48.68 | 48.68 | 48.65 | 48.65 | 48.49 | 0.07% | 129 |
| May 26, 2026 | 48.55 | 48.62 | 48.55 | 48.62 | 48.46 | 0.35% | 273 |
| May 22, 2026 | 49.03 | 49.03 | 48.43 | 48.45 | 48.29 | 0.01% | 424 |
| May 21, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.28 | - | 6 |
| May 20, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.28 | 0.53% | 6 |
| May 19, 2026 | 48.19 | 48.19 | 48.13 | 48.19 | 48.03 | -0.34% | 980 |
| May 18, 2026 | 48.37 | 48.37 | 48.35 | 48.35 | 48.19 | 0.03% | 109 |
| May 15, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.18 | -0.60% | 179 |
| May 14, 2026 | 48.71 | 48.71 | 48.36 | 48.63 | 48.47 | -0.09% | 6,284 |
| May 13, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.51 | 0.01% | 5 |
| May 12, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.51 | -0.29% | 5 |
| May 11, 2026 | 48.86 | 48.86 | 48.81 | 48.81 | 48.65 | -0.26% | 109 |
| May 8, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.77 | 0.20% | 41 |
| May 7, 2026 | 48.98 | 48.98 | 48.83 | 48.83 | 48.67 | -0.23% | 107 |
| May 6, 2026 | 48.94 | 48.95 | 48.94 | 48.95 | 48.79 | 0.41% | 124 |
| May 5, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.59 | 0.10% | 6 |
| May 4, 2026 | 48.75 | 48.75 | 48.70 | 48.70 | 48.54 | -0.31% | 104 |
| May 1, 2026 | 48.93 | 48.93 | 48.85 | 48.85 | 48.69 | 0.04% | 495 |
| Apr 30, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.67 | 0.20% | 6 |
| Apr 29, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.57 | -0.38% | 7 |
| Apr 28, 2026 | 49.05 | 49.08 | 49.05 | 49.08 | 48.76 | -0.20% | 1,024 |
| Apr 27, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 48.86 | -0.08% | 4 |
| Apr 24, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 48.90 | 0.18% | 6 |
| Apr 23, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 48.81 | -0.13% | 5 |
| Apr 22, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 48.87 | 0.05% | 5 |
| Apr 21, 2026 | 49.24 | 49.24 | 49.16 | 49.16 | 48.85 | -0.37% | 116 |
| Apr 20, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.03 | -0.05% | 6 |