Global X MLP & Energy Infrastructure Covered Call ETF (MLPD)
NYSEARCA: MLPD · Real-Time Price · USD
24.74
-0.10 (-0.42%)
Jun 4, 2025, 4:00 PM - Market closed

MLPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202524.8224.8224.7424.7424.74-0.40%2,734
Jun 3, 202524.7524.8424.7524.8424.840.67%1,684
Jun 2, 202524.5124.7024.5124.6724.670.66%2,697
May 30, 202524.4024.5324.3424.5124.510.32%8,148
May 29, 202524.4224.4624.3424.4324.43-0.06%2,405
May 28, 202524.4624.4824.3824.4524.45-0.23%3,099
May 27, 202524.5124.5724.4524.5024.500.67%18,718
May 23, 202524.2524.3424.2524.3424.340.55%325
May 22, 202524.0624.2624.0624.2124.21-0.10%1,694
May 21, 202524.3424.3724.2324.2324.23-0.84%22,801
May 20, 202524.4224.5024.4224.4424.440.07%2,040
May 19, 202524.4924.4924.4124.4224.42-1.43%2,302
May 16, 202524.7124.7724.6924.7724.530.25%1,757
May 15, 202524.7424.7424.7124.7124.470.08%460
May 14, 202524.7024.7024.6924.6924.450.12%944
May 13, 202524.7024.7024.6624.6624.420.81%1,171
May 12, 202524.4324.4824.3824.4624.220.39%2,987
May 9, 202524.3024.4324.3024.3724.130.12%672
May 8, 202524.3924.3924.3324.3424.100.21%916
May 7, 202524.1824.3524.1224.2924.050.76%2,089
May 6, 202524.1824.2224.0824.1123.87-0.29%1,317
May 5, 202524.0324.2623.9924.1823.940.12%4,011
May 2, 202524.0324.2124.0324.1523.910.91%6,694
May 1, 202523.9323.9323.9323.9323.69-0.38%295
Apr 30, 202523.8124.0223.8124.0223.78-0.95%2,772
Apr 29, 202524.2724.2824.2024.2524.01-0.04%1,326
Apr 28, 202524.2024.2924.2024.2624.020.47%3,074
Apr 25, 202524.1524.1624.0624.1523.91-0.14%1,307
Apr 24, 202524.1824.1824.1024.1823.941.17%4,454
Apr 23, 202523.9323.9823.9023.9023.660.59%16,073
Apr 22, 202523.8223.8423.6623.7623.521.24%4,836
Apr 21, 202523.7423.7423.3723.4723.24-2.67%3,085
Apr 17, 202524.3424.8224.1124.1223.641.12%18,569
Apr 16, 202524.0224.1623.8523.8523.380.06%1,305
Apr 15, 202523.9223.9223.8323.8323.361.59%838
Apr 14, 202523.6423.6423.3023.4623.001.73%6,143
Apr 11, 202522.6223.1822.3423.0622.602.56%7,445
Apr 10, 202522.6422.6422.2322.4922.04-2.83%2,963
Apr 9, 202521.8623.2221.5623.1422.685.11%5,058
Apr 8, 202523.3223.3522.0022.0221.58-1.82%5,989
Apr 7, 202522.1322.5721.3022.4321.98-1.24%3,565
Apr 4, 202524.1524.1521.4122.7122.26-7.38%7,641
Apr 3, 202524.9124.9624.5224.5224.03-3.01%74,395
Apr 2, 202525.2025.2825.2025.2824.780.58%596
Apr 1, 202525.1225.1325.0525.1324.630.29%781
Mar 31, 202524.9625.1024.9625.0624.560.18%1,722
Mar 28, 202524.9525.0324.9425.0124.52-0.13%2,270
Mar 27, 202525.1625.1825.0325.0524.55-0.41%3,379
Mar 26, 202525.2625.2625.1525.1524.65-0.07%1,669
Mar 25, 202525.2325.2325.1425.1724.67-0.05%4,983