Global X Intermediate-Term Treasury Ladder ETF (MLDR)
NYSEARCA: MLDR · Real-Time Price · USD
48.03
-0.18 (-0.37%)
Aug 28, 2026, 4:00 PM EDT - Market closed
MLDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -0.36% | 16 |
| Aug 27, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -0.06% | 26 |
| Aug 26, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.21% | 19 |
| Aug 25, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.40% | 28 |
| Aug 24, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.15% | 13 |
| Aug 21, 2026 | 48.11 | 48.11 | 48.08 | 48.08 | 48.08 | -0.17% | 373 |
| Aug 20, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.24% | 13 |
| Aug 19, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 0.24% | 16 |
| Aug 18, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.06% | 15 |
| Aug 17, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -0.10% | 13 |
| Aug 14, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -0.18% | 15 |
| Aug 13, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.28% | 12 |
| Aug 12, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.08% | 105 |
| Aug 11, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 0.08% | 18 |
| Aug 10, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.28% | 18 |
| Aug 7, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.19% | 24 |
| Aug 6, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -0.26% | 107 |
| Aug 5, 2026 | 48.24 | 48.24 | 48.22 | 48.22 | 48.22 | 0.01% | 740 |
| Aug 4, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.35% | 16 |
| Aug 3, 2026 | 48.05 | 48.14 | 48.03 | 48.04 | 48.04 | 0.22% | 2,388 |
| Jul 31, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 47.94 | -0.24% | 12 |
| Jul 30, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.05 | 0.04% | 12 |
| Jul 29, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.03 | -0.23% | 12 |
| Jul 28, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.14 | 0.23% | 62 |
| Jul 27, 2026 | 48.13 | 48.20 | 48.13 | 48.20 | 48.04 | 0.19% | 159 |
| Jul 24, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 47.94 | 0.17% | 43 |
| Jul 23, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 47.86 | -0.21% | 12 |
| Jul 22, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 47.96 | -0.19% | 172 |
| Jul 21, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.05 | -0.21% | 75 |
| Jul 20, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.15 | -0.23% | 141 |
| Jul 17, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.26 | 0.08% | 14 |
| Jul 16, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.22 | -0.06% | 67 |
| Jul 15, 2026 | 48.39 | 48.42 | 48.39 | 48.42 | 48.25 | 0.22% | 189 |
| Jul 14, 2026 | 48.30 | 48.31 | 48.30 | 48.31 | 48.15 | 0.26% | 254 |
| Jul 13, 2026 | 48.17 | 48.19 | 48.17 | 48.19 | 48.02 | -0.31% | 272 |
| Jul 10, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.17 | -0.05% | 31 |
| Jul 9, 2026 | 48.21 | 48.36 | 48.21 | 48.36 | 48.20 | 0.18% | 857 |
| Jul 8, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.11 | -0.19% | 15 |
| Jul 7, 2026 | 48.35 | 48.37 | 48.23 | 48.37 | 48.20 | -0.37% | 478 |
| Jul 6, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.38 | 0.05% | 156 |
| Jul 2, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.36 | 0.13% | 39 |
| Jul 1, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.29 | -0.16% | 69 |
| Jun 30, 2026 | 48.76 | 48.78 | 48.67 | 48.69 | 48.37 | -0.37% | 2,226 |
| Jun 29, 2026 | 48.84 | 48.90 | 48.83 | 48.87 | 48.55 | 0.02% | 908 |
| Jun 26, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.54 | 0.19% | 9 |
| Jun 25, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.45 | 0.07% | 29 |
| Jun 24, 2026 | 48.68 | 48.74 | 48.68 | 48.74 | 48.41 | 0.47% | 115 |
| Jun 23, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.18 | 0.12% | 7 |
| Jun 22, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.13 | -0.29% | 9 |
| Jun 18, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.26 | 0.29% | 31 |