Skip to main content
logo
Global X Intermediate-Term Treasury Ladder ETF (MLDR)
NYSEARCA: MLDR · Real-Time Price · USD
48.44
0.00 (0.00%)
At close: May 21, 2026, 4:00 PM EDT
48.44
0.00 (0.00%)
After-hours: May 21, 2026, 6:30 PM EDT

MLDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202648.4448.4448.4448.4448.440.53%6
May 19, 202648.1948.1948.1348.1948.19-0.34%980
May 18, 202648.3748.3748.3548.3548.350.03%109
May 15, 202648.3448.3448.3448.3448.34-0.60%179
May 14, 202648.7148.7148.3648.6348.63-0.09%6,284
May 13, 202648.6748.6748.6748.6748.670.01%5
May 12, 202648.6748.6748.6748.6748.67-0.29%5
May 11, 202648.8648.8648.8148.8148.81-0.26%109
May 8, 202648.9348.9348.9348.9348.930.20%41
May 7, 202648.9848.9848.8348.8348.83-0.23%107
May 6, 202648.9448.9548.9448.9548.950.41%124
May 5, 202648.7548.7548.7548.7548.750.10%6
May 4, 202648.7548.7548.7048.7048.70-0.31%104
May 1, 202648.9348.9348.8548.8548.85-0.28%495
Apr 30, 202648.9948.9948.9948.9948.830.20%6
Apr 29, 202648.8948.8948.8948.8948.73-0.38%7
Apr 28, 202649.0549.0849.0549.0848.92-0.20%1,024
Apr 27, 202649.1849.1849.1849.1849.02-0.08%4
Apr 24, 202649.2249.2249.2249.2249.060.18%6
Apr 23, 202649.1349.1349.1349.1348.97-0.13%5
Apr 22, 202649.1949.1949.1949.1949.030.05%5
Apr 21, 202649.2449.2449.1649.1649.01-0.37%116
Apr 20, 202649.3549.3549.3549.3549.19-0.05%6
Apr 17, 202649.3449.3749.2849.3749.210.42%1,103
Apr 16, 202649.2049.2049.1649.1649.00-0.13%105
Apr 15, 202649.2349.2349.2349.2349.07-0.13%5
Apr 14, 202649.2949.2949.2949.2949.130.25%22
Apr 13, 202649.1749.1749.1749.1749.010.14%5
Apr 10, 202649.1349.1349.1049.1048.94-0.15%106
Apr 9, 202649.1749.1749.1749.1749.010.01%8
Apr 8, 202649.1649.1649.1649.1649.000.20%9
Apr 7, 202649.0649.0649.0649.0648.900.17%26
Apr 6, 202648.9848.9848.9848.9848.82-0.19%10
Apr 2, 202649.0749.0749.0749.0748.910.13%6
Apr 1, 202649.0149.0149.0149.0148.85-0.44%5
Mar 31, 202649.2249.2249.2249.2248.900.25%112
Mar 30, 202649.1049.1049.1049.1048.780.55%5
Mar 27, 202648.8348.8348.8348.8348.510.10%9
Mar 26, 202648.8848.9148.7848.7848.46-0.62%806
Mar 25, 202649.0849.0849.0849.0848.760.36%6
Mar 24, 202648.9048.9048.9048.9048.58-0.36%9
Mar 23, 202649.1249.1249.0849.0848.760.31%110
Mar 20, 202648.9348.9348.9348.9348.61-0.75%5
Mar 19, 202649.3049.3049.3049.3048.980.04%5
Mar 18, 202649.2849.2849.2849.2848.96-0.40%5
Mar 17, 202649.4849.4849.4849.4849.160.13%5
Mar 16, 202649.4149.4149.4149.4149.090.36%6
Mar 13, 202649.3149.3149.2449.2448.92-0.06%104
Mar 12, 202649.3549.3549.2749.2748.95-0.35%104
Mar 11, 202649.4449.4449.4449.4449.12-0.26%4