Skip to main content
Global X MLP & Energy Infrastructure Covered Call ETF (MLPD)
NYSEARCA: MLPD · Real-Time Price · USD
25.62
+0.16 (0.62%)
At close: Dec 20, 2024, 3:45 PM
25.66
+0.04 (0.16%)
After-hours: Dec 20, 2024, 3:45 PM EST

MLPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.6425.6925.6225.6225.620.62%3,035
Dec 19, 202425.3525.5525.3525.4625.460.43%2,036
Dec 18, 202426.0126.0125.3625.3625.36-2.30%2,165
Dec 17, 202425.8725.9525.8725.9525.95-0.33%1,229
Dec 16, 202426.0626.0625.9526.0426.04-0.07%7,454
Dec 13, 202426.0226.0626.0226.0626.06-0.02%812
Dec 12, 202426.0526.1126.0526.0626.060.07%1,150
Dec 11, 202426.0226.0526.0226.0526.050.40%600
Dec 10, 202426.0226.0225.9425.9425.94-0.22%7,424
Dec 9, 202426.0726.0726.0026.0026.00-0.29%355
Dec 6, 202426.0926.0926.0726.0826.08-0.04%1,482
Dec 5, 202426.1026.1026.0926.0926.090.15%780
Dec 4, 202426.0426.0626.0426.0526.05-0.08%679
Dec 3, 202426.0926.0926.0226.0726.07-0.06%844
Dec 2, 202426.0826.0926.0026.0826.080.02%4,025
Nov 29, 202426.0326.1026.0326.0826.080.12%575
Nov 27, 202426.0326.0526.0326.0526.05-0.06%1,113
Nov 26, 202426.0326.1026.0326.0626.060.03%1,633
Nov 25, 202426.0326.0926.0226.0526.05-0.03%2,269
Nov 22, 202426.0226.1026.0226.0626.060.06%590
Nov 21, 202426.1526.1526.0226.0526.050.12%2,288
Nov 20, 202426.0526.0526.0026.0226.020.03%4,208
Nov 19, 202425.9626.0325.9626.0126.010.20%2,749
Nov 18, 202425.9625.9725.9525.9625.96-0.57%266,085
Nov 15, 202426.1126.1126.1026.1025.84-0.03%404
Nov 14, 202426.1126.1126.1126.1125.850.12%266
Nov 13, 202426.0826.0826.0826.0825.820.19%56
Nov 12, 202426.1126.1126.0326.0325.77-0.17%2,542
Nov 11, 202426.0726.1126.0726.0825.820.02%1,417
Nov 8, 202426.0726.0726.0726.0725.810.06%269
Nov 7, 202426.0826.0826.0126.0625.800.17%2,850
Nov 6, 202426.0426.0825.9926.0125.750.62%7,213
Nov 5, 202425.8525.8525.8525.8525.590.82%140
Nov 4, 202425.6525.6525.5925.6425.380.63%1,774
Nov 1, 202425.7525.7525.4825.4825.23-0.58%4,654
Oct 31, 202425.6925.6925.6325.6325.370.27%142
Oct 30, 202425.6325.6325.5625.5625.310.39%550
Oct 29, 202425.4725.4725.4625.4625.21-0.35%769
Oct 28, 202425.5325.6125.5325.5525.29-0.29%1,055
Oct 25, 202425.7725.7725.6025.6225.370.13%1,530
Oct 24, 202425.5925.5925.5925.5925.340.16%280
Oct 23, 202425.5925.6025.5325.5525.30-0.16%906
Oct 22, 202425.5925.5925.5925.5925.34-0.08%1,228
Oct 21, 202425.5425.6125.5425.6125.35-0.77%626
Oct 18, 202425.8025.8725.8025.8125.350.56%1,190
Oct 17, 202425.6725.6725.6725.6725.21-311
Oct 16, 202425.6925.6925.6625.6725.21-546
Oct 15, 202425.6725.6825.6525.6725.210.18%9,234
Oct 14, 202425.6825.6825.6225.6225.17-3,087
Oct 11, 202425.6825.6825.6025.6225.170.08%10,407
Oct 10, 202425.6125.6425.6025.6025.150.04%5,655
Oct 9, 202425.5825.6125.5825.5925.14-0.08%1,687
Oct 8, 202425.5825.6125.5825.6125.16-0.04%1,507
Oct 7, 202425.5825.6225.5825.6225.17-0.04%295
Oct 4, 202425.6425.6525.6325.6325.180.22%10,165
Oct 3, 202425.6025.6225.5825.5825.120.33%1,042
Oct 2, 202425.4725.4925.4725.4925.040.14%333
Oct 1, 202425.4225.4625.4225.4625.000.37%1,710
Sep 30, 202425.3525.3725.3125.3624.910.23%554
Sep 27, 202425.2625.3025.2625.3024.850.36%485
Sep 26, 202425.2125.2125.2125.2124.76-0.88%26
Sep 25, 202425.4325.4625.4325.4424.98-0.21%7,866
Sep 24, 202425.5025.5025.4725.4925.040.14%610
Sep 23, 202425.3925.4625.3625.4625.00-0.45%888
Sep 20, 202425.5725.5725.5725.5724.890.14%6
Sep 19, 202425.5825.5825.5425.5424.85-0.02%282
Sep 18, 202425.5825.5825.5425.5424.86-0.06%395
Sep 17, 202425.5425.5725.5425.5624.870.08%804
Sep 16, 202425.5725.5725.5425.5424.850.08%208
Sep 13, 202425.5425.5525.5225.5224.830.16%1,439
Sep 12, 202425.5025.5025.4425.4824.790.18%695
Sep 11, 202425.4025.4625.4025.4324.750.21%2,265
Sep 10, 202425.4525.4525.3725.3824.70-0.19%1,357
Sep 9, 202425.4225.4825.3825.4324.750.15%4,021
Sep 6, 202425.4025.4125.3425.3924.71-0.15%2,234
Sep 5, 202425.4625.4725.4325.4324.750.05%401
Sep 4, 202425.4625.4625.4125.4124.73-0.08%486
Sep 3, 202425.4325.4325.4325.4324.75-0.18%1
Aug 30, 202425.4825.4825.4625.4824.800.24%506
Aug 29, 202425.4525.4625.4225.4224.740.34%400
Aug 28, 202425.5025.5025.3425.3424.66-0.18%1,725
Aug 27, 202425.3825.3825.3825.3824.70-0.10%101
Aug 26, 202425.4425.4425.4125.4124.730.16%247
Aug 23, 202425.3725.3725.3725.3724.690.40%28
Aug 22, 202425.2525.3225.2425.2724.590.10%2,045
Aug 21, 202425.2425.2425.2425.2424.570.04%238
Aug 20, 202425.2425.2725.2325.2324.56-0.49%1,545
Aug 19, 202425.3325.3625.3225.3624.68-0.68%406
Aug 16, 202425.5325.5325.5325.5324.600.19%11
Aug 15, 202425.4825.4825.4825.4824.550.60%141
Aug 14, 202425.1625.3325.1625.3324.411.19%498
Aug 13, 202424.9025.0724.9025.0324.120.06%1,385
Aug 12, 202425.0625.0725.0125.0124.10-0.39%2,624
Aug 9, 202425.1225.2025.1125.1124.20-0.56%651
Aug 8, 202425.1025.2825.1025.2524.341.42%1,856
Aug 7, 202425.2225.2224.9024.9023.99-0.02%2,365
Aug 6, 202424.9224.9524.8624.9124.002.76%810
Aug 5, 202424.2024.2424.2024.2423.36-2.28%521
Aug 2, 202424.6824.8024.6824.8023.90-1.35%227
Aug 1, 202425.1425.1425.1425.1424.23-0.33%8