Skip to main content
Global X MLP & Energy Infrastructure Covered Call ETF (MLPD)
NYSEARCA: MLPD · Real-Time Price · USD
24.97
-0.30 (-1.18%)
Feb 21, 2025, 3:40 PM EST - Market closed

MLPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.1125.1124.9024.9724.97-1.18%2,504
Feb 20, 202525.2525.3224.9525.2725.27-0.09%5,203
Feb 19, 202525.4625.4625.2325.2925.290.05%6,020
Feb 18, 202525.2225.3625.2025.2825.280.97%2,826
Feb 14, 202525.2525.2525.0425.0425.04-0.46%2,173
Feb 13, 202524.8025.1924.8025.1525.151.66%11,412
Feb 12, 202525.0025.0024.7224.7424.74-1.32%3,453
Feb 11, 202524.9625.0724.9625.0725.07-0.66%2,116
Feb 10, 202525.0925.3625.0425.2425.241.12%1,648
Feb 7, 202525.0225.0224.8524.9624.96-0.06%2,204
Feb 6, 202525.4225.4224.9324.9724.97-1.50%3,229
Feb 5, 202525.2625.3925.2625.3525.350.86%485
Feb 4, 202525.2225.2225.0925.1425.140.20%842
Feb 3, 202524.4925.0924.4925.0925.091.09%8,760
Jan 31, 202525.1825.1824.8224.8224.82-1.83%3,229
Jan 30, 202525.2925.3325.2325.2825.280.86%4,144
Jan 29, 202525.2225.2225.0525.0725.070.17%1,344
Jan 28, 202524.8225.0424.7225.0325.030.92%12,850
Jan 27, 202524.8225.0024.7524.8024.80-3.13%3,396
Jan 24, 202525.6425.6725.6025.6025.60-0.16%2,037
Jan 23, 202525.7225.7225.6125.6425.64-0.04%5,548
Jan 22, 202525.8025.8025.6525.6525.65-0.53%4,738
Jan 21, 202525.8125.8225.7225.7925.79-0.39%7,689
Jan 17, 202525.8725.9325.8325.8925.650.72%3,708
Jan 16, 202525.7125.7125.7025.7025.470.10%4,179
Jan 15, 202525.7125.7125.6725.6825.44-0.07%8,020
Jan 14, 202525.6325.7025.6325.6925.460.13%8,139
Jan 13, 202525.6925.7025.6425.6625.430.02%4,513
Jan 10, 202525.6625.6925.6425.6625.420.04%1,442
Jan 8, 202525.6525.6625.6125.6525.41-0.02%5,325
Jan 7, 202525.6725.6725.6325.6525.420.06%1,013
Jan 6, 202525.6325.6625.6325.6425.400.02%2,408
Jan 3, 202525.5825.6625.5825.6325.400.12%2,062
Jan 2, 202525.6325.6325.5825.6025.370.14%711
Dec 31, 202425.5225.6025.5225.5725.340.11%1,707
Dec 30, 202425.5725.5725.4625.5425.31-0.85%2,729
Dec 27, 202425.7825.7825.7125.7625.270.02%8,664
Dec 26, 202425.7625.7825.7525.7525.26-0.19%1,988
Dec 24, 202425.6725.8725.6725.8025.310.40%5,929
Dec 23, 202425.6525.7025.6325.7025.210.30%2,696
Dec 20, 202425.6425.6925.6225.6225.140.62%3,035
Dec 19, 202425.3525.5525.3525.4624.980.43%2,036
Dec 18, 202426.0126.0125.3625.3624.88-2.30%2,165
Dec 17, 202425.8725.9525.8725.9525.46-0.33%1,229
Dec 16, 202426.0626.0625.9526.0425.55-0.07%7,454
Dec 13, 202426.0226.0626.0226.0625.57-0.02%812
Dec 12, 202426.0526.1126.0526.0625.570.07%1,150
Dec 11, 202426.0226.0526.0226.0525.550.40%600
Dec 10, 202426.0226.0225.9425.9425.45-0.22%7,424
Dec 9, 202426.0726.0726.0026.0025.51-0.29%355
Dec 6, 202426.0926.0926.0726.0825.58-0.04%1,482
Dec 5, 202426.1026.1026.0926.0925.590.15%780
Dec 4, 202426.0426.0626.0426.0525.55-0.08%679
Dec 3, 202426.0926.0926.0226.0725.57-0.06%844
Dec 2, 202426.0826.0926.0026.0825.590.02%4,025
Nov 29, 202426.0326.1026.0326.0825.580.12%575
Nov 27, 202426.0326.0526.0326.0525.55-0.06%1,113
Nov 26, 202426.0326.1026.0326.0625.570.03%1,633
Nov 25, 202426.0326.0926.0226.0525.56-0.03%2,269
Nov 22, 202426.0226.1026.0226.0625.570.06%590
Nov 21, 202426.1526.1526.0226.0525.550.12%2,288
Nov 20, 202426.0526.0526.0026.0225.520.03%4,208
Nov 19, 202425.9626.0325.9626.0125.520.20%2,749
Nov 18, 202425.9625.9725.9525.9625.46-0.57%266,085
Nov 15, 202426.1126.1126.1026.1025.35-0.03%404
Nov 14, 202426.1126.1126.1126.1125.360.12%266
Nov 13, 202426.0826.0826.0826.0825.330.19%56
Nov 12, 202426.1126.1126.0326.0325.28-0.17%2,542
Nov 11, 202426.0726.1126.0726.0825.330.02%1,417
Nov 8, 202426.0726.0726.0726.0725.320.06%269
Nov 7, 202426.0826.0826.0126.0625.310.17%2,850
Nov 6, 202426.0426.0825.9926.0125.260.62%7,213
Nov 5, 202425.8525.8525.8525.8525.110.82%140
Nov 4, 202425.6525.6525.5925.6424.900.63%1,774
Nov 1, 202425.7525.7525.4825.4824.75-0.58%4,654
Oct 31, 202425.6925.6925.6325.6324.890.27%142
Oct 30, 202425.6325.6325.5625.5624.830.39%550
Oct 29, 202425.4725.4725.4625.4624.73-0.35%769
Oct 28, 202425.5325.6125.5325.5524.82-0.29%1,055
Oct 25, 202425.7725.7725.6025.6224.890.13%1,530
Oct 24, 202425.5925.5925.5925.5924.860.16%280
Oct 23, 202425.5925.6025.5325.5524.82-0.16%906
Oct 22, 202425.5925.5925.5925.5924.86-0.08%1,228
Oct 21, 202425.5425.6125.5425.6124.88-0.77%626
Oct 18, 202425.8025.8725.8025.8124.870.56%1,190
Oct 17, 202425.6725.6725.6725.6724.73-311
Oct 16, 202425.6925.6925.6625.6724.73-546
Oct 15, 202425.6725.6825.6525.6724.730.18%9,234
Oct 14, 202425.6825.6825.6225.6224.69-3,087
Oct 11, 202425.6825.6825.6025.6224.690.08%10,407
Oct 10, 202425.6125.6425.6025.6024.670.04%5,655
Oct 9, 202425.5825.6125.5825.5924.66-0.08%1,687
Oct 8, 202425.5825.6125.5825.6124.68-0.04%1,507
Oct 7, 202425.5825.6225.5825.6224.69-0.04%295
Oct 4, 202425.6425.6525.6325.6324.700.22%10,165
Oct 3, 202425.6025.6225.5825.5824.650.33%1,042
Oct 2, 202425.4725.4925.4725.4924.560.14%333
Oct 1, 202425.4225.4625.4225.4624.530.37%1,710
Sep 30, 202425.3525.3725.3125.3624.440.23%554
Sep 27, 202425.2625.3025.2625.3024.380.36%485