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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202524.6124.6624.5024.5024.50-0.55%7,486
Oct 28, 202524.7224.7224.5724.6424.64-0.26%6,517
Oct 27, 202524.6424.7024.5624.7024.700.37%7,333
Oct 24, 202524.7124.7124.5424.6124.61-0.44%17,723
Oct 23, 202524.8524.8524.7024.7224.72-0.24%6,573
Oct 22, 202524.7424.8424.7224.7824.780.16%1,974
Oct 21, 202524.6924.7524.6924.7424.740.04%16,005
Oct 20, 202524.5024.7424.5024.7324.730.03%6,441
Oct 17, 202524.6824.7524.6524.7224.510.13%2,061
Oct 16, 202525.1325.1324.6924.6924.48-1.45%11,251
Oct 15, 202525.3225.3224.9825.0524.840.48%7,788
Oct 14, 202524.8025.0324.7824.9324.72-0.65%3,468
Oct 13, 202525.0825.1725.0025.1024.880.38%3,410
Oct 10, 202525.4525.5025.0025.0024.78-1.95%29,214
Oct 9, 202525.8925.9025.5025.5025.27-1.16%9,551
Oct 8, 202525.7025.8325.7025.8025.570.09%6,229
Oct 7, 202525.7325.8025.7325.7725.55-0.09%4,893
Oct 6, 202525.8525.8525.7425.8025.57-0.01%7,104
Oct 3, 202525.6825.8825.6825.8025.580.39%13,488
Oct 2, 202525.8525.8525.6325.7025.48-0.43%12,583
Oct 1, 202525.8325.8425.7725.8125.590.02%18,227
Sep 30, 202525.8125.8325.7225.8025.580.03%3,251
Sep 29, 202525.8425.8425.7525.8025.57-0.31%5,794
Sep 26, 202525.8725.9225.8525.8825.650.36%9,684
Sep 25, 202525.7525.8325.7125.7825.560.12%4,837
Sep 24, 202525.6125.7725.5925.7525.530.65%1,215
Sep 23, 202525.5225.6325.5225.5925.360.38%4,513
Sep 22, 202525.7025.7025.4025.4925.27-0.82%12,378
Sep 19, 202525.7025.8125.6725.7025.22-0.33%7,741
Sep 18, 202525.7425.8325.7425.7925.310.17%4,841
Sep 17, 202525.6525.7425.6525.7425.260.36%3,366
Sep 16, 202525.5825.6825.5825.6525.170.27%5,144
Sep 15, 202525.6825.7425.5825.5825.10-0.34%8,171
Sep 12, 202525.6825.7425.6725.6725.190.11%1,387
Sep 11, 202525.5425.6425.5425.6425.160.33%2,595
Sep 10, 202525.5025.6325.4325.5625.080.89%4,234
Sep 9, 202525.4725.5325.3325.3324.86-0.10%5,799
Sep 8, 202525.3925.4425.3025.3624.89-0.21%4,166
Sep 5, 202525.3025.4125.1225.4124.94-0.07%2,503
Sep 4, 202525.4425.4625.3925.4324.960.11%1,108
Sep 3, 202525.3725.4325.3725.4024.93-0.01%2,308
Sep 2, 202525.4525.4825.3225.4024.93-0.36%4,462
Aug 29, 202525.4925.5525.4225.4925.020.21%3,282
Aug 28, 202525.2625.4725.2625.4424.970.41%6,491
Aug 27, 202525.2725.4325.2725.3424.870.28%1,727
Aug 26, 202525.3325.3325.0625.2724.80-0.04%8,736
Aug 25, 202525.4225.4225.2525.2824.81-0.05%4,220
Aug 22, 202525.4425.4825.2725.2924.82-0.28%1,431
Aug 21, 202525.2025.3925.2025.3624.890.28%300,981
Aug 20, 202525.1925.2925.1125.2924.820.99%6,454