Global X MLP & Energy Infrastructure Covered Call ETF (MLPD)
NYSEARCA: MLPD · Real-Time Price · USD
24.50
-0.13 (-0.53%)
Oct 29, 2025, 4:00 PM EDT - Market closed
MLPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 24.61 | 24.66 | 24.50 | 24.50 | 24.50 | -0.55% | 7,486 |
| Oct 28, 2025 | 24.72 | 24.72 | 24.57 | 24.64 | 24.64 | -0.26% | 6,517 |
| Oct 27, 2025 | 24.64 | 24.70 | 24.56 | 24.70 | 24.70 | 0.37% | 7,333 |
| Oct 24, 2025 | 24.71 | 24.71 | 24.54 | 24.61 | 24.61 | -0.44% | 17,723 |
| Oct 23, 2025 | 24.85 | 24.85 | 24.70 | 24.72 | 24.72 | -0.24% | 6,573 |
| Oct 22, 2025 | 24.74 | 24.84 | 24.72 | 24.78 | 24.78 | 0.16% | 1,974 |
| Oct 21, 2025 | 24.69 | 24.75 | 24.69 | 24.74 | 24.74 | 0.04% | 16,005 |
| Oct 20, 2025 | 24.50 | 24.74 | 24.50 | 24.73 | 24.73 | 0.03% | 6,441 |
| Oct 17, 2025 | 24.68 | 24.75 | 24.65 | 24.72 | 24.51 | 0.13% | 2,061 |
| Oct 16, 2025 | 25.13 | 25.13 | 24.69 | 24.69 | 24.48 | -1.45% | 11,251 |
| Oct 15, 2025 | 25.32 | 25.32 | 24.98 | 25.05 | 24.84 | 0.48% | 7,788 |
| Oct 14, 2025 | 24.80 | 25.03 | 24.78 | 24.93 | 24.72 | -0.65% | 3,468 |
| Oct 13, 2025 | 25.08 | 25.17 | 25.00 | 25.10 | 24.88 | 0.38% | 3,410 |
| Oct 10, 2025 | 25.45 | 25.50 | 25.00 | 25.00 | 24.78 | -1.95% | 29,214 |
| Oct 9, 2025 | 25.89 | 25.90 | 25.50 | 25.50 | 25.27 | -1.16% | 9,551 |
| Oct 8, 2025 | 25.70 | 25.83 | 25.70 | 25.80 | 25.57 | 0.09% | 6,229 |
| Oct 7, 2025 | 25.73 | 25.80 | 25.73 | 25.77 | 25.55 | -0.09% | 4,893 |
| Oct 6, 2025 | 25.85 | 25.85 | 25.74 | 25.80 | 25.57 | -0.01% | 7,104 |
| Oct 3, 2025 | 25.68 | 25.88 | 25.68 | 25.80 | 25.58 | 0.39% | 13,488 |
| Oct 2, 2025 | 25.85 | 25.85 | 25.63 | 25.70 | 25.48 | -0.43% | 12,583 |
| Oct 1, 2025 | 25.83 | 25.84 | 25.77 | 25.81 | 25.59 | 0.02% | 18,227 |
| Sep 30, 2025 | 25.81 | 25.83 | 25.72 | 25.80 | 25.58 | 0.03% | 3,251 |
| Sep 29, 2025 | 25.84 | 25.84 | 25.75 | 25.80 | 25.57 | -0.31% | 5,794 |
| Sep 26, 2025 | 25.87 | 25.92 | 25.85 | 25.88 | 25.65 | 0.36% | 9,684 |
| Sep 25, 2025 | 25.75 | 25.83 | 25.71 | 25.78 | 25.56 | 0.12% | 4,837 |
| Sep 24, 2025 | 25.61 | 25.77 | 25.59 | 25.75 | 25.53 | 0.65% | 1,215 |
| Sep 23, 2025 | 25.52 | 25.63 | 25.52 | 25.59 | 25.36 | 0.38% | 4,513 |
| Sep 22, 2025 | 25.70 | 25.70 | 25.40 | 25.49 | 25.27 | -0.82% | 12,378 |
| Sep 19, 2025 | 25.70 | 25.81 | 25.67 | 25.70 | 25.22 | -0.33% | 7,741 |
| Sep 18, 2025 | 25.74 | 25.83 | 25.74 | 25.79 | 25.31 | 0.17% | 4,841 |
| Sep 17, 2025 | 25.65 | 25.74 | 25.65 | 25.74 | 25.26 | 0.36% | 3,366 |
| Sep 16, 2025 | 25.58 | 25.68 | 25.58 | 25.65 | 25.17 | 0.27% | 5,144 |
| Sep 15, 2025 | 25.68 | 25.74 | 25.58 | 25.58 | 25.10 | -0.34% | 8,171 |
| Sep 12, 2025 | 25.68 | 25.74 | 25.67 | 25.67 | 25.19 | 0.11% | 1,387 |
| Sep 11, 2025 | 25.54 | 25.64 | 25.54 | 25.64 | 25.16 | 0.33% | 2,595 |
| Sep 10, 2025 | 25.50 | 25.63 | 25.43 | 25.56 | 25.08 | 0.89% | 4,234 |
| Sep 9, 2025 | 25.47 | 25.53 | 25.33 | 25.33 | 24.86 | -0.10% | 5,799 |
| Sep 8, 2025 | 25.39 | 25.44 | 25.30 | 25.36 | 24.89 | -0.21% | 4,166 |
| Sep 5, 2025 | 25.30 | 25.41 | 25.12 | 25.41 | 24.94 | -0.07% | 2,503 |
| Sep 4, 2025 | 25.44 | 25.46 | 25.39 | 25.43 | 24.96 | 0.11% | 1,108 |
| Sep 3, 2025 | 25.37 | 25.43 | 25.37 | 25.40 | 24.93 | -0.01% | 2,308 |
| Sep 2, 2025 | 25.45 | 25.48 | 25.32 | 25.40 | 24.93 | -0.36% | 4,462 |
| Aug 29, 2025 | 25.49 | 25.55 | 25.42 | 25.49 | 25.02 | 0.21% | 3,282 |
| Aug 28, 2025 | 25.26 | 25.47 | 25.26 | 25.44 | 24.97 | 0.41% | 6,491 |
| Aug 27, 2025 | 25.27 | 25.43 | 25.27 | 25.34 | 24.87 | 0.28% | 1,727 |
| Aug 26, 2025 | 25.33 | 25.33 | 25.06 | 25.27 | 24.80 | -0.04% | 8,736 |
| Aug 25, 2025 | 25.42 | 25.42 | 25.25 | 25.28 | 24.81 | -0.05% | 4,220 |
| Aug 22, 2025 | 25.44 | 25.48 | 25.27 | 25.29 | 24.82 | -0.28% | 1,431 |
| Aug 21, 2025 | 25.20 | 25.39 | 25.20 | 25.36 | 24.89 | 0.28% | 300,981 |
| Aug 20, 2025 | 25.19 | 25.29 | 25.11 | 25.29 | 24.82 | 0.99% | 6,454 |