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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 24.82 | 24.82 | 24.74 | 24.74 | 24.74 | -0.40% | 2,734 |
| Jun 3, 2025 | 24.75 | 24.84 | 24.75 | 24.84 | 24.84 | 0.67% | 1,684 |
| Jun 2, 2025 | 24.51 | 24.70 | 24.51 | 24.67 | 24.67 | 0.66% | 2,697 |
| May 30, 2025 | 24.40 | 24.53 | 24.34 | 24.51 | 24.51 | 0.32% | 8,148 |
| May 29, 2025 | 24.42 | 24.46 | 24.34 | 24.43 | 24.43 | -0.06% | 2,405 |
| May 28, 2025 | 24.46 | 24.48 | 24.38 | 24.45 | 24.45 | -0.23% | 3,099 |
| May 27, 2025 | 24.51 | 24.57 | 24.45 | 24.50 | 24.50 | 0.67% | 18,718 |
| May 23, 2025 | 24.25 | 24.34 | 24.25 | 24.34 | 24.34 | 0.55% | 325 |
| May 22, 2025 | 24.06 | 24.26 | 24.06 | 24.21 | 24.21 | -0.10% | 1,694 |
| May 21, 2025 | 24.34 | 24.37 | 24.23 | 24.23 | 24.23 | -0.84% | 22,801 |
| May 20, 2025 | 24.42 | 24.50 | 24.42 | 24.44 | 24.44 | 0.07% | 2,040 |
| May 19, 2025 | 24.49 | 24.49 | 24.41 | 24.42 | 24.42 | -1.43% | 2,302 |
| May 16, 2025 | 24.71 | 24.77 | 24.69 | 24.77 | 24.53 | 0.25% | 1,757 |
| May 15, 2025 | 24.74 | 24.74 | 24.71 | 24.71 | 24.47 | 0.08% | 460 |
| May 14, 2025 | 24.70 | 24.70 | 24.69 | 24.69 | 24.45 | 0.12% | 944 |
| May 13, 2025 | 24.70 | 24.70 | 24.66 | 24.66 | 24.42 | 0.81% | 1,171 |
| May 12, 2025 | 24.43 | 24.48 | 24.38 | 24.46 | 24.22 | 0.39% | 2,987 |
| May 9, 2025 | 24.30 | 24.43 | 24.30 | 24.37 | 24.13 | 0.12% | 672 |
| May 8, 2025 | 24.39 | 24.39 | 24.33 | 24.34 | 24.10 | 0.21% | 916 |
| May 7, 2025 | 24.18 | 24.35 | 24.12 | 24.29 | 24.05 | 0.76% | 2,089 |
| May 6, 2025 | 24.18 | 24.22 | 24.08 | 24.11 | 23.87 | -0.29% | 1,317 |
| May 5, 2025 | 24.03 | 24.26 | 23.99 | 24.18 | 23.94 | 0.12% | 4,011 |
| May 2, 2025 | 24.03 | 24.21 | 24.03 | 24.15 | 23.91 | 0.91% | 6,694 |
| May 1, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.69 | -0.38% | 295 |
| Apr 30, 2025 | 23.81 | 24.02 | 23.81 | 24.02 | 23.78 | -0.95% | 2,772 |
| Apr 29, 2025 | 24.27 | 24.28 | 24.20 | 24.25 | 24.01 | -0.04% | 1,326 |
| Apr 28, 2025 | 24.20 | 24.29 | 24.20 | 24.26 | 24.02 | 0.47% | 3,074 |
| Apr 25, 2025 | 24.15 | 24.16 | 24.06 | 24.15 | 23.91 | -0.14% | 1,307 |
| Apr 24, 2025 | 24.18 | 24.18 | 24.10 | 24.18 | 23.94 | 1.17% | 4,454 |
| Apr 23, 2025 | 23.93 | 23.98 | 23.90 | 23.90 | 23.66 | 0.59% | 16,073 |
| Apr 22, 2025 | 23.82 | 23.84 | 23.66 | 23.76 | 23.52 | 1.24% | 4,836 |
| Apr 21, 2025 | 23.74 | 23.74 | 23.37 | 23.47 | 23.24 | -2.67% | 3,085 |
| Apr 17, 2025 | 24.34 | 24.82 | 24.11 | 24.12 | 23.64 | 1.12% | 18,569 |
| Apr 16, 2025 | 24.02 | 24.16 | 23.85 | 23.85 | 23.38 | 0.06% | 1,305 |
| Apr 15, 2025 | 23.92 | 23.92 | 23.83 | 23.83 | 23.36 | 1.59% | 838 |
| Apr 14, 2025 | 23.64 | 23.64 | 23.30 | 23.46 | 23.00 | 1.73% | 6,143 |
| Apr 11, 2025 | 22.62 | 23.18 | 22.34 | 23.06 | 22.60 | 2.56% | 7,445 |
| Apr 10, 2025 | 22.64 | 22.64 | 22.23 | 22.49 | 22.04 | -2.83% | 2,963 |
| Apr 9, 2025 | 21.86 | 23.22 | 21.56 | 23.14 | 22.68 | 5.11% | 5,058 |
| Apr 8, 2025 | 23.32 | 23.35 | 22.00 | 22.02 | 21.58 | -1.82% | 5,989 |
| Apr 7, 2025 | 22.13 | 22.57 | 21.30 | 22.43 | 21.98 | -1.24% | 3,565 |
| Apr 4, 2025 | 24.15 | 24.15 | 21.41 | 22.71 | 22.26 | -7.38% | 7,641 |
| Apr 3, 2025 | 24.91 | 24.96 | 24.52 | 24.52 | 24.03 | -3.01% | 74,395 |
| Apr 2, 2025 | 25.20 | 25.28 | 25.20 | 25.28 | 24.78 | 0.58% | 596 |
| Apr 1, 2025 | 25.12 | 25.13 | 25.05 | 25.13 | 24.63 | 0.29% | 781 |
| Mar 31, 2025 | 24.96 | 25.10 | 24.96 | 25.06 | 24.56 | 0.18% | 1,722 |
| Mar 28, 2025 | 24.95 | 25.03 | 24.94 | 25.01 | 24.52 | -0.13% | 2,270 |
| Mar 27, 2025 | 25.16 | 25.18 | 25.03 | 25.05 | 24.55 | -0.41% | 3,379 |
| Mar 26, 2025 | 25.26 | 25.26 | 25.15 | 25.15 | 24.65 | -0.07% | 1,669 |
| Mar 25, 2025 | 25.23 | 25.23 | 25.14 | 25.17 | 24.67 | -0.05% | 4,983 |