Global X MLP & Energy Infrastructure Covered Call ETF (MLPD)
NYSEARCA: MLPD · Real-Time Price · USD
25.10
+0.09 (0.35%)
Mar 31, 2025, 3:20 PM EDT - Market open
MLPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.95 | 25.03 | 24.94 | 25.01 | 25.01 | -0.13% | 2,270 |
| Mar 27, 2025 | 25.16 | 25.18 | 25.03 | 25.05 | 25.05 | -0.41% | 3,379 |
| Mar 26, 2025 | 25.26 | 25.26 | 25.15 | 25.15 | 25.15 | -0.07% | 1,669 |
| Mar 25, 2025 | 25.23 | 25.23 | 25.14 | 25.17 | 25.17 | -0.05% | 4,983 |
| Mar 24, 2025 | 24.93 | 25.20 | 24.93 | 25.18 | 25.18 | - | 6,413 |
| Mar 21, 2025 | 25.18 | 25.24 | 25.18 | 25.18 | 24.93 | -0.32% | 7,481 |
| Mar 20, 2025 | 25.19 | 25.28 | 25.19 | 25.26 | 25.01 | 0.11% | 3,361 |
| Mar 19, 2025 | 25.20 | 25.24 | 25.20 | 25.23 | 24.98 | 0.23% | 2,402 |
| Mar 18, 2025 | 25.19 | 25.21 | 25.16 | 25.17 | 24.92 | 0.08% | 8,539 |
| Mar 17, 2025 | 25.13 | 25.19 | 25.12 | 25.15 | 24.90 | 0.66% | 1,631 |
| Mar 14, 2025 | 24.88 | 25.01 | 24.88 | 24.98 | 24.74 | 1.85% | 3,065 |
| Mar 13, 2025 | 24.76 | 24.76 | 24.46 | 24.53 | 24.29 | -0.63% | 2,602 |
| Mar 12, 2025 | 24.62 | 24.84 | 24.62 | 24.69 | 24.44 | 1.09% | 3,690 |
| Mar 11, 2025 | 24.35 | 24.50 | 24.35 | 24.42 | 24.18 | 0.68% | 1,437 |
| Mar 10, 2025 | 24.17 | 24.27 | 24.08 | 24.26 | 24.02 | 0.04% | 4,960 |
| Mar 7, 2025 | 24.44 | 24.44 | 23.94 | 24.25 | 24.01 | 0.03% | 1,744 |
| Mar 6, 2025 | 24.34 | 24.50 | 24.10 | 24.24 | 24.00 | -1.66% | 3,063 |
| Mar 5, 2025 | 24.65 | 24.65 | 24.34 | 24.65 | 24.41 | 0.11% | 2,510 |
| Mar 4, 2025 | 24.77 | 24.77 | 24.42 | 24.62 | 24.38 | -0.73% | 15,383 |
| Mar 3, 2025 | 25.04 | 25.04 | 24.80 | 24.80 | 24.56 | -0.55% | 894 |
| Feb 28, 2025 | 24.78 | 24.94 | 24.78 | 24.94 | 24.69 | 1.33% | 5,161 |
| Feb 27, 2025 | 24.62 | 24.78 | 24.61 | 24.61 | 24.37 | -0.16% | 7,818 |
| Feb 26, 2025 | 24.66 | 24.66 | 24.60 | 24.65 | 24.41 | 0.39% | 979 |
| Feb 25, 2025 | 24.49 | 24.56 | 24.33 | 24.56 | 24.31 | -0.57% | 3,641 |
| Feb 24, 2025 | 24.78 | 24.78 | 24.54 | 24.70 | 24.45 | -1.11% | 4,091 |
| Feb 21, 2025 | 25.11 | 25.11 | 24.90 | 24.97 | 24.48 | -1.18% | 2,504 |
| Feb 20, 2025 | 25.25 | 25.32 | 24.95 | 25.27 | 24.77 | -0.09% | 5,203 |
| Feb 19, 2025 | 25.46 | 25.46 | 25.23 | 25.29 | 24.79 | 0.05% | 6,020 |
| Feb 18, 2025 | 25.22 | 25.36 | 25.20 | 25.28 | 24.78 | 0.97% | 2,826 |
| Feb 14, 2025 | 25.25 | 25.25 | 25.04 | 25.04 | 24.54 | -0.46% | 2,173 |
| Feb 13, 2025 | 24.80 | 25.19 | 24.80 | 25.15 | 24.65 | 1.66% | 11,412 |
| Feb 12, 2025 | 25.00 | 25.00 | 24.72 | 24.74 | 24.25 | -1.32% | 3,453 |
| Feb 11, 2025 | 24.96 | 25.07 | 24.96 | 25.07 | 24.57 | -0.66% | 2,116 |
| Feb 10, 2025 | 25.09 | 25.36 | 25.04 | 25.24 | 24.74 | 1.12% | 1,648 |
| Feb 7, 2025 | 25.02 | 25.02 | 24.85 | 24.96 | 24.46 | -0.06% | 2,204 |
| Feb 6, 2025 | 25.42 | 25.42 | 24.93 | 24.97 | 24.48 | -1.50% | 3,229 |
| Feb 5, 2025 | 25.26 | 25.39 | 25.26 | 25.35 | 24.85 | 0.86% | 485 |
| Feb 4, 2025 | 25.22 | 25.22 | 25.09 | 25.14 | 24.64 | 0.20% | 842 |
| Feb 3, 2025 | 24.49 | 25.09 | 24.49 | 25.09 | 24.59 | 1.09% | 8,760 |
| Jan 31, 2025 | 25.18 | 25.18 | 24.82 | 24.82 | 24.33 | -1.83% | 3,229 |
| Jan 30, 2025 | 25.29 | 25.33 | 25.23 | 25.28 | 24.78 | 0.86% | 4,144 |
| Jan 29, 2025 | 25.22 | 25.22 | 25.05 | 25.07 | 24.57 | 0.17% | 1,344 |
| Jan 28, 2025 | 24.82 | 25.04 | 24.72 | 25.03 | 24.53 | 0.92% | 12,850 |
| Jan 27, 2025 | 24.82 | 25.00 | 24.75 | 24.80 | 24.30 | -3.13% | 3,396 |
| Jan 24, 2025 | 25.64 | 25.67 | 25.60 | 25.60 | 25.09 | -0.16% | 2,037 |
| Jan 23, 2025 | 25.72 | 25.72 | 25.61 | 25.64 | 25.13 | -0.04% | 5,548 |
| Jan 22, 2025 | 25.80 | 25.80 | 25.65 | 25.65 | 25.14 | -0.53% | 4,738 |
| Jan 21, 2025 | 25.81 | 25.82 | 25.72 | 25.79 | 25.27 | -0.39% | 7,689 |
| Jan 17, 2025 | 25.87 | 25.93 | 25.83 | 25.89 | 25.14 | 0.72% | 3,708 |
| Jan 16, 2025 | 25.71 | 25.71 | 25.70 | 25.70 | 24.96 | 0.10% | 4,179 |