Skip to main content
logo
Global X Intermediate-Term Treasury Ladder ETF (MLDR)
NYSEARCA: MLDR · Real-Time Price · USD
50.22
+0.10 (0.20%)
Feb 27, 2026, 4:00 PM EST - Market closed

MLDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202650.1450.2450.1450.22-0.20%15
Feb 26, 202650.1250.1250.1250.1250.120.21%10
Feb 25, 202650.0250.0250.0250.0250.02-0.07%8
Feb 24, 202650.0850.1050.0550.0550.05-0.06%773
Feb 23, 202650.0850.0850.0850.0850.080.31%4
Feb 20, 202649.9349.9349.9349.9349.93-7
Feb 19, 202649.9349.9349.9349.9349.930.06%6
Feb 18, 202649.9049.9049.9049.9049.90-0.14%6
Feb 17, 202649.9749.9749.9749.9749.97-0.06%20
Feb 13, 202649.9949.9949.9949.9949.990.32%6
Feb 12, 202649.8449.8449.8449.8449.840.40%7
Feb 11, 202649.6449.6449.6449.6449.64-0.19%25
Feb 10, 202649.7349.7349.7349.7349.730.25%8
Feb 9, 202649.6249.6249.6149.6149.610.06%1,011
Feb 6, 202649.5849.5849.5849.5849.58-0.08%11
Feb 5, 202649.6249.6249.6249.6249.620.47%24
Feb 4, 202649.3949.3949.3949.3949.39-12
Feb 3, 202649.3949.3949.3949.3949.390.05%7
Feb 2, 202649.3649.3649.3649.3649.36-0.49%28
Jan 30, 202649.6149.6149.6149.6149.450.06%6
Jan 29, 202649.5749.5749.5749.5749.420.13%108
Jan 28, 202649.5149.5149.5149.5149.36-0.09%8
Jan 27, 202649.5649.5649.5649.5649.40-0.03%7
Jan 26, 202649.5249.5749.5249.5749.420.09%110
Jan 23, 202649.5349.5349.5349.5349.370.12%34
Jan 22, 202649.4549.4749.4549.4749.31-0.06%447
Jan 21, 202649.4749.5049.4749.5049.340.14%109
Jan 20, 202649.4549.4549.4349.4349.27-0.18%346
Jan 16, 202649.6049.6049.5249.5249.36-0.25%642
Jan 15, 202649.6749.6749.6449.6449.48-0.18%108
Jan 14, 202649.7149.7749.6749.7349.580.14%4,234
Jan 13, 202649.6949.6949.6649.6649.500.09%210
Jan 12, 202649.5949.6449.5749.6249.46-0.06%1,220
Jan 9, 202649.6649.7749.6449.6449.490.01%4,660
Jan 8, 202649.6249.7849.6249.6449.48-0.17%5,516
Jan 7, 202649.7549.7549.7349.7349.570.10%446
Jan 6, 202649.6849.6949.6849.6849.52-0.06%244
Jan 5, 202649.7149.7149.7149.7149.550.20%1,340
Jan 2, 202649.6149.6249.6149.6149.45-0.01%499
Dec 31, 202549.6749.6749.6149.6149.45-0.20%119
Dec 30, 202549.7149.7149.7149.7149.55-0.36%75
Dec 29, 202549.8950.1649.8649.8949.580.15%17,943
Dec 26, 202549.8249.8249.8249.8249.510.10%20
Dec 24, 202549.7749.7749.7749.7749.460.16%8
Dec 23, 202549.6949.6949.6949.6949.38-0.07%19
Dec 22, 202549.7249.7249.7249.7249.41-0.07%5
Dec 19, 202549.7649.7649.7649.7649.45-0.16%18
Dec 18, 202549.8449.8449.8449.8449.530.19%11
Dec 17, 202549.7449.7449.7449.7449.43-0.01%7
Dec 16, 202549.6449.7549.5849.7549.440.19%784