Global X MLP ETF (MLPA)
NYSEARCA: MLPA · Real-Time Price · USD
49.28
+0.24 (0.49%)
At close: Sep 26, 2025, 4:00 PM EDT
49.11
-0.17 (-0.34%)
After-hours: Sep 26, 2025, 8:00 PM EDT
MLPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 49.00 | 49.39 | 49.00 | 49.28 | 49.28 | 0.49% | 163,675 |
| Sep 25, 2025 | 48.90 | 49.14 | 48.68 | 49.04 | 49.04 | 0.16% | 96,686 |
| Sep 24, 2025 | 48.53 | 49.08 | 48.32 | 48.96 | 48.96 | 1.20% | 204,304 |
| Sep 23, 2025 | 48.30 | 48.46 | 48.20 | 48.38 | 48.38 | 0.27% | 302,331 |
| Sep 22, 2025 | 48.54 | 48.54 | 48.08 | 48.25 | 48.25 | -0.56% | 201,698 |
| Sep 19, 2025 | 49.05 | 49.19 | 48.48 | 48.52 | 48.52 | -2.12% | 174,737 |
| Sep 18, 2025 | 49.38 | 49.57 | 49.21 | 49.57 | 49.57 | 0.16% | 197,114 |
| Sep 17, 2025 | 49.29 | 49.54 | 49.17 | 49.49 | 49.49 | 0.55% | 177,510 |
| Sep 16, 2025 | 49.19 | 49.40 | 49.15 | 49.22 | 49.22 | 0.33% | 132,795 |
| Sep 15, 2025 | 49.33 | 49.42 | 49.06 | 49.06 | 49.06 | -0.33% | 129,743 |
| Sep 12, 2025 | 49.33 | 49.41 | 49.22 | 49.22 | 49.22 | -0.34% | 80,415 |
| Sep 11, 2025 | 49.02 | 49.39 | 48.92 | 49.39 | 49.39 | 0.63% | 154,738 |
| Sep 10, 2025 | 49.15 | 49.60 | 49.03 | 49.08 | 49.08 | -0.18% | 110,995 |
| Sep 9, 2025 | 48.97 | 49.35 | 48.97 | 49.17 | 49.17 | 0.49% | 125,409 |
| Sep 8, 2025 | 49.31 | 49.39 | 48.79 | 48.93 | 48.93 | -0.85% | 178,096 |
| Sep 5, 2025 | 49.52 | 49.72 | 48.87 | 49.35 | 49.35 | -0.40% | 180,311 |
| Sep 4, 2025 | 49.58 | 49.83 | 49.55 | 49.55 | 49.55 | -0.06% | 123,740 |
| Sep 3, 2025 | 49.89 | 49.90 | 49.48 | 49.58 | 49.58 | -0.66% | 103,106 |
| Sep 2, 2025 | 50.02 | 50.11 | 49.68 | 49.91 | 49.91 | -0.44% | 157,221 |
| Aug 29, 2025 | 49.88 | 50.25 | 49.88 | 50.13 | 50.13 | 0.08% | 113,501 |
| Aug 28, 2025 | 49.78 | 50.09 | 49.56 | 50.09 | 50.09 | 0.66% | 75,817 |
| Aug 27, 2025 | 49.67 | 49.83 | 49.58 | 49.76 | 49.76 | 0.46% | 109,650 |
| Aug 26, 2025 | 49.53 | 49.62 | 49.26 | 49.53 | 49.53 | 0.14% | 223,512 |
| Aug 25, 2025 | 49.79 | 49.85 | 49.46 | 49.46 | 49.46 | -0.48% | 257,937 |
| Aug 22, 2025 | 49.69 | 50.07 | 49.69 | 49.70 | 49.70 | 0.12% | 144,527 |
| Aug 21, 2025 | 49.50 | 49.81 | 49.42 | 49.64 | 49.64 | 0.20% | 175,240 |
| Aug 20, 2025 | 49.35 | 49.60 | 49.26 | 49.54 | 49.54 | 0.41% | 135,686 |
| Aug 19, 2025 | 49.33 | 49.46 | 49.12 | 49.34 | 49.34 | -0.18% | 203,385 |
| Aug 18, 2025 | 49.51 | 49.52 | 49.20 | 49.43 | 49.43 | 0.04% | 116,457 |
| Aug 15, 2025 | 49.65 | 49.80 | 49.41 | 49.41 | 49.41 | -0.68% | 109,290 |
| Aug 14, 2025 | 49.78 | 49.81 | 49.53 | 49.75 | 49.75 | -0.18% | 138,836 |
| Aug 13, 2025 | 49.35 | 49.84 | 49.26 | 49.84 | 49.84 | 1.26% | 224,062 |
| Aug 12, 2025 | 49.09 | 49.35 | 49.02 | 49.22 | 49.22 | 0.43% | 331,896 |
| Aug 11, 2025 | 49.65 | 49.71 | 48.82 | 49.01 | 49.01 | -1.23% | 215,551 |
| Aug 8, 2025 | 49.44 | 50.03 | 49.34 | 49.62 | 49.62 | 0.36% | 126,334 |
| Aug 7, 2025 | 49.81 | 50.05 | 49.27 | 49.44 | 49.44 | -2.23% | 218,252 |
| Aug 6, 2025 | 50.96 | 51.17 | 50.48 | 50.57 | 49.63 | -0.45% | 209,529 |
| Aug 5, 2025 | 51.08 | 51.20 | 50.30 | 50.80 | 49.86 | -0.47% | 294,964 |
| Aug 4, 2025 | 50.96 | 51.25 | 50.78 | 51.04 | 50.09 | 0.65% | 94,730 |
| Aug 1, 2025 | 51.25 | 51.26 | 50.54 | 50.71 | 49.77 | -1.65% | 174,581 |
| Jul 31, 2025 | 51.07 | 51.67 | 51.05 | 51.56 | 50.60 | 0.57% | 121,119 |
| Jul 30, 2025 | 51.20 | 51.28 | 50.82 | 51.27 | 50.32 | 0.31% | 136,169 |
| Jul 29, 2025 | 50.59 | 51.11 | 50.45 | 51.11 | 50.16 | 1.55% | 350,206 |
| Jul 28, 2025 | 50.59 | 50.62 | 50.20 | 50.33 | 49.40 | -0.08% | 124,366 |
| Jul 25, 2025 | 50.52 | 50.62 | 50.31 | 50.37 | 49.44 | -0.30% | 161,327 |
| Jul 24, 2025 | 50.06 | 50.52 | 49.89 | 50.52 | 49.58 | 0.88% | 167,553 |
| Jul 23, 2025 | 49.89 | 50.12 | 49.82 | 50.08 | 49.15 | 0.52% | 210,665 |
| Jul 22, 2025 | 49.60 | 49.94 | 49.60 | 49.82 | 48.90 | 0.22% | 105,327 |
| Jul 21, 2025 | 50.50 | 50.50 | 49.56 | 49.71 | 48.79 | -1.47% | 165,369 |
| Jul 18, 2025 | 50.05 | 50.63 | 50.05 | 50.45 | 49.51 | 1.39% | 132,772 |