Global X MLP & Energy Infrastructure Covered Call ETF (MLPD)
NYSEARCA: MLPD · Real-Time Price · USD
24.11
-0.07 (-0.29%)
Apr 25, 2025, 4:00 PM EDT - Market closed
MLPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.15 | 24.16 | 24.06 | 24.15 | 24.15 | -0.14% | 1,307 |
| Apr 24, 2025 | 24.18 | 24.18 | 24.10 | 24.18 | 24.18 | 1.17% | 4,454 |
| Apr 23, 2025 | 23.93 | 23.98 | 23.90 | 23.90 | 23.90 | 0.59% | 16,073 |
| Apr 22, 2025 | 23.82 | 23.84 | 23.66 | 23.76 | 23.76 | 1.24% | 4,836 |
| Apr 21, 2025 | 23.74 | 23.74 | 23.37 | 23.47 | 23.47 | -2.67% | 3,085 |
| Apr 17, 2025 | 24.34 | 24.82 | 24.11 | 24.12 | 23.88 | 1.12% | 18,569 |
| Apr 16, 2025 | 24.02 | 24.16 | 23.85 | 23.85 | 23.61 | 0.06% | 1,305 |
| Apr 15, 2025 | 23.92 | 23.92 | 23.83 | 23.83 | 23.59 | 1.59% | 838 |
| Apr 14, 2025 | 23.64 | 23.64 | 23.30 | 23.46 | 23.23 | 1.73% | 6,143 |
| Apr 11, 2025 | 22.62 | 23.18 | 22.34 | 23.06 | 22.83 | 2.56% | 7,445 |
| Apr 10, 2025 | 22.64 | 22.64 | 22.23 | 22.49 | 22.26 | -2.83% | 2,963 |
| Apr 9, 2025 | 21.86 | 23.22 | 21.56 | 23.14 | 22.91 | 5.11% | 5,058 |
| Apr 8, 2025 | 23.32 | 23.35 | 22.00 | 22.02 | 21.80 | -1.82% | 5,989 |
| Apr 7, 2025 | 22.13 | 22.57 | 21.30 | 22.43 | 22.20 | -1.24% | 3,565 |
| Apr 4, 2025 | 24.15 | 24.15 | 21.41 | 22.71 | 22.48 | -7.38% | 7,641 |
| Apr 3, 2025 | 24.91 | 24.96 | 24.52 | 24.52 | 24.27 | -3.01% | 74,395 |
| Apr 2, 2025 | 25.20 | 25.28 | 25.20 | 25.28 | 25.03 | 0.58% | 596 |
| Apr 1, 2025 | 25.12 | 25.13 | 25.05 | 25.13 | 24.88 | 0.29% | 781 |
| Mar 31, 2025 | 24.96 | 25.10 | 24.96 | 25.06 | 24.81 | 0.18% | 1,722 |
| Mar 28, 2025 | 24.95 | 25.03 | 24.94 | 25.01 | 24.76 | -0.13% | 2,270 |
| Mar 27, 2025 | 25.16 | 25.18 | 25.03 | 25.05 | 24.80 | -0.41% | 3,379 |
| Mar 26, 2025 | 25.26 | 25.26 | 25.15 | 25.15 | 24.90 | -0.07% | 1,669 |
| Mar 25, 2025 | 25.23 | 25.23 | 25.14 | 25.17 | 24.91 | -0.05% | 4,983 |
| Mar 24, 2025 | 24.93 | 25.20 | 24.93 | 25.18 | 24.93 | - | 6,413 |
| Mar 21, 2025 | 25.18 | 25.24 | 25.18 | 25.18 | 24.68 | -0.32% | 7,481 |
| Mar 20, 2025 | 25.19 | 25.28 | 25.19 | 25.26 | 24.76 | 0.11% | 3,361 |
| Mar 19, 2025 | 25.20 | 25.24 | 25.20 | 25.23 | 24.73 | 0.23% | 2,402 |
| Mar 18, 2025 | 25.19 | 25.21 | 25.16 | 25.17 | 24.67 | 0.08% | 8,539 |
| Mar 17, 2025 | 25.13 | 25.19 | 25.12 | 25.15 | 24.65 | 0.66% | 1,631 |
| Mar 14, 2025 | 24.88 | 25.01 | 24.88 | 24.98 | 24.49 | 1.85% | 3,065 |
| Mar 13, 2025 | 24.76 | 24.76 | 24.46 | 24.53 | 24.05 | -0.63% | 2,602 |
| Mar 12, 2025 | 24.62 | 24.84 | 24.62 | 24.69 | 24.20 | 1.09% | 3,690 |
| Mar 11, 2025 | 24.35 | 24.50 | 24.35 | 24.42 | 23.94 | 0.68% | 1,437 |
| Mar 10, 2025 | 24.17 | 24.27 | 24.08 | 24.26 | 23.78 | 0.04% | 4,960 |
| Mar 7, 2025 | 24.44 | 24.44 | 23.94 | 24.25 | 23.77 | 0.03% | 1,744 |
| Mar 6, 2025 | 24.34 | 24.50 | 24.10 | 24.24 | 23.76 | -1.66% | 3,063 |
| Mar 5, 2025 | 24.65 | 24.65 | 24.34 | 24.65 | 24.16 | 0.11% | 2,510 |
| Mar 4, 2025 | 24.77 | 24.77 | 24.42 | 24.62 | 24.14 | -0.73% | 15,383 |
| Mar 3, 2025 | 25.04 | 25.04 | 24.80 | 24.80 | 24.31 | -0.55% | 894 |
| Feb 28, 2025 | 24.78 | 24.94 | 24.78 | 24.94 | 24.45 | 1.33% | 5,161 |
| Feb 27, 2025 | 24.62 | 24.78 | 24.61 | 24.61 | 24.12 | -0.16% | 7,818 |
| Feb 26, 2025 | 24.66 | 24.66 | 24.60 | 24.65 | 24.16 | 0.39% | 979 |
| Feb 25, 2025 | 24.49 | 24.56 | 24.33 | 24.56 | 24.07 | -0.57% | 3,641 |
| Feb 24, 2025 | 24.78 | 24.78 | 24.54 | 24.70 | 24.21 | -1.11% | 4,091 |
| Feb 21, 2025 | 25.11 | 25.11 | 24.90 | 24.97 | 24.23 | -1.18% | 2,504 |
| Feb 20, 2025 | 25.25 | 25.32 | 24.95 | 25.27 | 24.52 | -0.09% | 5,203 |
| Feb 19, 2025 | 25.46 | 25.46 | 25.23 | 25.29 | 24.54 | 0.05% | 6,020 |
| Feb 18, 2025 | 25.22 | 25.36 | 25.20 | 25.28 | 24.53 | 0.97% | 2,826 |
| Feb 14, 2025 | 25.25 | 25.25 | 25.04 | 25.04 | 24.29 | -0.46% | 2,173 |
| Feb 13, 2025 | 24.80 | 25.19 | 24.80 | 25.15 | 24.41 | 1.66% | 11,412 |