Global X Intermediate-Term Treasury Ladder ETF (MLDR)
NYSEARCA: MLDR · Real-Time Price · USD
0.00
-0.1656 (-0.34%)
May 1, 2026, 10:24 AM EDT - Market open
MLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.20% | 6 |
| Apr 29, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | -0.38% | 7 |
| Apr 28, 2026 | 49.05 | 49.08 | 49.05 | 49.08 | 49.08 | -0.20% | 1,024 |
| Apr 27, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -0.08% | 4 |
| Apr 24, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 0.18% | 6 |
| Apr 23, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -0.13% | 5 |
| Apr 22, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.05% | 5 |
| Apr 21, 2026 | 49.24 | 49.24 | 49.16 | 49.16 | 49.16 | -0.37% | 116 |
| Apr 20, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.34 | -0.05% | 6 |
| Apr 17, 2026 | 49.34 | 49.37 | 49.28 | 49.37 | 49.37 | 0.42% | 1,103 |
| Apr 16, 2026 | 49.20 | 49.20 | 49.16 | 49.16 | 49.16 | -0.13% | 105 |
| Apr 15, 2026 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | -0.13% | 5 |
| Apr 14, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.25% | 22 |
| Apr 13, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.14% | 5 |
| Apr 10, 2026 | 49.13 | 49.13 | 49.10 | 49.10 | 49.10 | -0.15% | 106 |
| Apr 9, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.01% | 8 |
| Apr 8, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 0.20% | 9 |
| Apr 7, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.17% | 26 |
| Apr 6, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.97 | -0.19% | 10 |
| Apr 2, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.13% | 6 |
| Apr 1, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.44% | 5 |
| Mar 31, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.06 | 0.25% | 112 |
| Mar 30, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 48.94 | 0.55% | 5 |
| Mar 27, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.67 | 0.10% | 9 |
| Mar 26, 2026 | 48.88 | 48.91 | 48.78 | 48.78 | 48.62 | -0.62% | 806 |
| Mar 25, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 48.92 | 0.36% | 6 |
| Mar 24, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.74 | -0.36% | 9 |
| Mar 23, 2026 | 49.12 | 49.12 | 49.08 | 49.08 | 48.92 | 0.31% | 110 |
| Mar 20, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.77 | -0.75% | 5 |
| Mar 19, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.14 | 0.04% | 5 |
| Mar 18, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.12 | -0.40% | 5 |
| Mar 17, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.32 | 0.13% | 5 |
| Mar 16, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.25 | 0.36% | 6 |
| Mar 13, 2026 | 49.31 | 49.31 | 49.24 | 49.24 | 49.08 | -0.06% | 104 |
| Mar 12, 2026 | 49.35 | 49.35 | 49.27 | 49.27 | 49.11 | -0.35% | 104 |
| Mar 11, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.28 | -0.26% | 4 |
| Mar 10, 2026 | 49.63 | 49.63 | 49.57 | 49.57 | 49.41 | -0.27% | 118 |
| Mar 9, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.54 | 0.24% | 16 |
| Mar 6, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 49.43 | -0.04% | 16 |
| Mar 5, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.44 | -0.27% | 21 |
| Mar 4, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.58 | -0.19% | 5 |
| Mar 3, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.67 | -0.03% | 20 |
| Mar 2, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.69 | -0.87% | 4 |
| Feb 27, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 49.97 | 0.33% | 18 |
| Feb 26, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 49.80 | 0.21% | 10 |
| Feb 25, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 49.70 | -0.07% | 8 |
| Feb 24, 2026 | 50.08 | 50.10 | 50.05 | 50.05 | 49.73 | -0.06% | 773 |
| Feb 23, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 49.76 | 0.31% | 4 |
| Feb 20, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.61 | - | 7 |
| Feb 19, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.61 | 0.06% | 6 |