Global X MLP & Energy Infrastructure Covered Call ETF (MLPD)
NYSEARCA: MLPD · Real-Time Price · USD
25.62
-0.19 (-0.74%)
Mar 27, 2026, 4:00 PM EDT - Market closed
MLPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.73 | 25.87 | 25.59 | 25.62 | 25.62 | -0.75% | 14,535 |
| Mar 26, 2026 | 25.68 | 25.89 | 25.68 | 25.81 | 25.81 | 0.23% | 9,113 |
| Mar 25, 2026 | 25.78 | 25.80 | 25.47 | 25.76 | 25.76 | -0.17% | 8,611 |
| Mar 24, 2026 | 25.77 | 25.89 | 25.72 | 25.80 | 25.80 | 0.72% | 13,228 |
| Mar 23, 2026 | 25.42 | 25.67 | 25.25 | 25.62 | 25.62 | -0.33% | 14,630 |
| Mar 20, 2026 | 25.85 | 25.94 | 25.70 | 25.70 | 25.45 | -0.53% | 31,549 |
| Mar 19, 2026 | 25.78 | 25.90 | 25.76 | 25.84 | 25.58 | 0.31% | 59,339 |
| Mar 18, 2026 | 25.85 | 25.85 | 25.66 | 25.76 | 25.50 | 0.04% | 15,423 |
| Mar 17, 2026 | 25.74 | 25.80 | 25.66 | 25.75 | 25.49 | -0.19% | 259,605 |
| Mar 16, 2026 | 25.70 | 25.87 | 25.62 | 25.80 | 25.54 | 0.12% | 13,351 |
| Mar 13, 2026 | 25.77 | 25.81 | 25.70 | 25.77 | 25.51 | 0.04% | 19,859 |
| Mar 12, 2026 | 25.62 | 25.78 | 25.62 | 25.76 | 25.50 | 0.13% | 19,140 |
| Mar 11, 2026 | 25.62 | 25.75 | 25.60 | 25.73 | 25.47 | 0.22% | 8,596 |
| Mar 10, 2026 | 25.50 | 25.70 | 25.50 | 25.67 | 25.41 | -0.19% | 8,011 |
| Mar 9, 2026 | 25.70 | 25.75 | 25.65 | 25.72 | 25.46 | -0.04% | 29,115 |
| Mar 6, 2026 | 25.68 | 25.81 | 25.64 | 25.73 | 25.47 | 0.39% | 17,903 |
| Mar 5, 2026 | 25.69 | 25.76 | 25.63 | 25.63 | 25.37 | -0.43% | 11,750 |
| Mar 4, 2026 | 25.82 | 25.82 | 25.63 | 25.74 | 25.48 | 0.27% | 10,030 |
| Mar 3, 2026 | 25.74 | 25.74 | 25.60 | 25.67 | 25.41 | -0.19% | 12,424 |
| Mar 2, 2026 | 25.68 | 25.72 | 25.50 | 25.72 | 25.46 | 0.51% | 14,964 |
| Feb 27, 2026 | 25.60 | 25.61 | 25.52 | 25.59 | 25.33 | 0.19% | 20,979 |
| Feb 26, 2026 | 25.46 | 25.59 | 25.35 | 25.54 | 25.29 | 0.20% | 17,898 |
| Feb 25, 2026 | 25.48 | 25.49 | 25.30 | 25.49 | 25.24 | 0.20% | 18,554 |
| Feb 24, 2026 | 25.45 | 25.45 | 25.29 | 25.44 | 25.19 | 0.04% | 12,106 |
| Feb 23, 2026 | 25.42 | 25.49 | 25.30 | 25.43 | 25.18 | -0.82% | 17,271 |
| Feb 20, 2026 | 25.69 | 25.69 | 25.55 | 25.64 | 25.13 | 0.12% | 8,832 |
| Feb 19, 2026 | 25.62 | 25.62 | 25.56 | 25.61 | 25.10 | 0.04% | 11,692 |
| Feb 18, 2026 | 25.46 | 25.62 | 25.46 | 25.60 | 25.09 | 0.16% | 18,195 |
| Feb 17, 2026 | 25.65 | 25.95 | 25.52 | 25.56 | 25.05 | 0.23% | 11,193 |
| Feb 13, 2026 | 25.46 | 25.59 | 25.41 | 25.50 | 24.99 | 0.10% | 23,532 |
| Feb 12, 2026 | 25.58 | 25.59 | 25.40 | 25.48 | 24.97 | -0.41% | 6,019 |
| Feb 11, 2026 | 25.59 | 25.59 | 25.45 | 25.58 | 25.07 | 0.13% | 10,038 |
| Feb 10, 2026 | 25.58 | 25.58 | 25.52 | 25.55 | 25.04 | 0.43% | 8,131 |
| Feb 9, 2026 | 25.55 | 25.57 | 25.44 | 25.44 | 24.93 | 0.52% | 36,667 |
| Feb 6, 2026 | 25.49 | 25.49 | 25.29 | 25.31 | 24.80 | -0.29% | 14,355 |
| Feb 5, 2026 | 25.35 | 25.47 | 25.25 | 25.38 | 24.87 | 0.04% | 15,078 |
| Feb 4, 2026 | 25.48 | 25.48 | 25.35 | 25.37 | 24.86 | -0.29% | 4,810 |
| Feb 3, 2026 | 25.44 | 25.49 | 25.25 | 25.45 | 24.94 | 0.45% | 10,963 |
| Feb 2, 2026 | 25.49 | 25.49 | 25.26 | 25.33 | 24.83 | -0.28% | 10,732 |
| Jan 30, 2026 | 25.43 | 25.45 | 25.29 | 25.40 | 24.89 | -0.18% | 6,677 |
| Jan 29, 2026 | 25.31 | 25.45 | 25.20 | 25.45 | 24.94 | 0.53% | 8,511 |
| Jan 28, 2026 | 25.17 | 25.44 | 25.16 | 25.31 | 24.81 | 0.40% | 13,348 |
| Jan 27, 2026 | 25.17 | 25.42 | 25.17 | 25.21 | 24.71 | 0.16% | 12,955 |
| Jan 26, 2026 | 25.20 | 25.20 | 25.07 | 25.17 | 24.67 | -0.24% | 13,431 |
| Jan 23, 2026 | 25.28 | 25.46 | 25.20 | 25.23 | 24.73 | -0.42% | 23,466 |
| Jan 22, 2026 | 25.31 | 25.40 | 25.21 | 25.34 | 24.83 | 0.43% | 21,225 |
| Jan 21, 2026 | 25.23 | 25.25 | 25.12 | 25.23 | 24.73 | 0.43% | 14,927 |
| Jan 20, 2026 | 25.31 | 25.31 | 25.10 | 25.12 | 24.62 | -0.91% | 11,451 |
| Jan 16, 2026 | 25.16 | 25.40 | 25.16 | 25.35 | 24.60 | 0.59% | 47,191 |
| Jan 15, 2026 | 25.23 | 25.23 | 25.14 | 25.20 | 24.46 | -0.11% | 8,818 |