Skip to main content
logo
Global X MLP & Energy Infrastructure Covered Call ETF (MLPD)
NYSEARCA: MLPD · Real-Time Price · USD
25.23
+0.11 (0.43%)
At close: Jan 21, 2026, 4:00 PM EST
25.22
-0.01 (-0.03%)
After-hours: Jan 21, 2026, 8:00 PM EST

MLPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202625.2325.2525.1225.2325.230.43%14,927
Jan 20, 202625.3125.3125.1025.1225.12-0.91%11,451
Jan 16, 202625.1625.4025.1625.3525.100.59%47,191
Jan 15, 202625.2325.2325.1425.2024.95-0.11%8,818
Jan 14, 202625.1925.2425.1325.2324.980.24%11,119
Jan 13, 202625.0025.2025.0025.1724.920.50%6,691
Jan 12, 202625.0525.1025.0025.0524.800.05%5,487
Jan 9, 202624.8325.1224.8325.0324.790.37%18,890
Jan 8, 202624.8425.0124.8424.9424.690.66%8,332
Jan 7, 202624.8624.8624.7724.7824.53-0.05%5,310
Jan 6, 202624.9325.2424.7224.7924.54-0.69%10,510
Jan 5, 202624.9525.1224.7724.9624.71-0.83%18,032
Jan 2, 202625.1125.1824.9725.1724.920.73%30,318
Dec 31, 202525.0025.1024.9024.9924.74-0.26%18,119
Dec 30, 202525.0625.0624.9325.0524.81-1.78%25,324
Dec 29, 202525.5325.5825.4825.5124.680.15%7,393
Dec 26, 202525.5425.5525.4425.4724.64-0.20%8,181
Dec 24, 202525.5125.5425.4725.5224.690.21%10,667
Dec 23, 202525.4025.5225.3725.4724.640.60%14,768
Dec 22, 202525.3425.3425.2625.3224.49-0.37%5,678
Dec 19, 202525.3925.4625.3925.4124.430.31%12,042
Dec 18, 202525.4825.5525.3125.3324.35-0.39%7,603
Dec 17, 202525.3125.4725.2625.4324.450.82%5,273
Dec 16, 202525.5125.5125.2225.2224.25-1.07%4,645
Dec 15, 202525.4725.5925.4425.5024.510.10%9,834
Dec 12, 202525.5725.5725.4125.4724.490.08%6,580
Dec 11, 202525.4425.5125.4125.4524.470.28%5,581
Dec 10, 202525.5025.5025.3825.3824.40-0.46%2,668
Dec 9, 202525.5125.5625.4325.5024.52-0.06%14,097
Dec 8, 202525.4925.5225.4025.5224.53-26,480
Dec 5, 202525.5625.5625.4525.5224.530.16%9,492
Dec 4, 202525.4825.5125.4125.4824.490.42%1,834
Dec 3, 202525.2925.4725.2825.3724.390.34%3,675
Dec 2, 202525.4225.4225.2825.2824.31-0.39%5,069
Dec 1, 202525.5225.5225.3725.3824.400.11%4,906
Nov 28, 202525.4025.4225.3025.3624.380.54%3,359
Nov 26, 202525.3325.3325.1925.2224.250.51%8,733
Nov 25, 202525.0025.1625.0025.0924.120.36%9,226
Nov 24, 202525.2325.2324.9525.0024.04-1.02%12,072
Nov 21, 202525.1825.2625.1825.2624.070.17%491
Nov 20, 202525.0725.3025.0725.2224.03-0.02%6,421
Nov 19, 202525.3725.3725.1225.2224.030.03%2,533
Nov 18, 202525.1725.2725.1225.2124.030.09%2,713
Nov 17, 202525.3025.3725.1125.1924.00-0.30%12,507
Nov 14, 202525.1325.2725.0025.2724.080.47%9,820
Nov 13, 202525.2225.2325.1325.1523.96-0.02%15,696
Nov 12, 202525.1025.2125.1025.1523.970.09%3,420
Nov 11, 202525.1125.2025.1125.1323.950.20%3,975
Nov 10, 202524.8425.1424.8425.0823.900.68%17,067
Nov 7, 202524.7724.9124.7024.9123.740.73%3,752