Global X MLP & Energy Infrastructure Covered Call ETF (MLPD)
NYSEARCA: MLPD · Real-Time Price · USD
25.55
+0.11 (0.42%)
Feb 10, 2026, 4:00 PM EST - Market closed
MLPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 25.58 | 25.58 | 25.52 | 25.55 | 25.55 | 0.43% | 8,131 |
| Feb 9, 2026 | 25.55 | 25.57 | 25.44 | 25.44 | 25.44 | 0.52% | 36,667 |
| Feb 6, 2026 | 25.49 | 25.49 | 25.29 | 25.31 | 25.31 | -0.29% | 13,355 |
| Feb 5, 2026 | 25.35 | 25.47 | 25.25 | 25.38 | 25.38 | 0.04% | 15,078 |
| Feb 4, 2026 | 25.48 | 25.48 | 25.35 | 25.37 | 25.37 | -0.29% | 4,809 |
| Feb 3, 2026 | 25.44 | 25.49 | 25.25 | 25.45 | 25.45 | 0.45% | 10,962 |
| Feb 2, 2026 | 25.49 | 25.49 | 25.26 | 25.33 | 25.33 | -0.28% | 10,732 |
| Jan 30, 2026 | 25.43 | 25.45 | 25.29 | 25.40 | 25.40 | -0.18% | 6,671 |
| Jan 29, 2026 | 25.31 | 25.45 | 25.20 | 25.45 | 25.45 | 0.53% | 8,510 |
| Jan 28, 2026 | 25.17 | 25.44 | 25.16 | 25.31 | 25.31 | 0.40% | 13,343 |
| Jan 27, 2026 | 25.17 | 25.42 | 25.17 | 25.21 | 25.21 | 0.16% | 12,955 |
| Jan 26, 2026 | 25.20 | 25.20 | 25.07 | 25.17 | 25.17 | -0.24% | 13,427 |
| Jan 23, 2026 | 25.28 | 25.46 | 25.20 | 25.23 | 25.23 | -0.42% | 23,466 |
| Jan 22, 2026 | 25.31 | 25.40 | 25.21 | 25.34 | 25.34 | 0.43% | 21,225 |
| Jan 21, 2026 | 25.23 | 25.25 | 25.12 | 25.23 | 25.23 | 0.43% | 14,927 |
| Jan 20, 2026 | 25.31 | 25.31 | 25.10 | 25.12 | 25.12 | -0.91% | 11,451 |
| Jan 16, 2026 | 25.16 | 25.40 | 25.16 | 25.35 | 25.10 | 0.59% | 47,191 |
| Jan 15, 2026 | 25.23 | 25.23 | 25.14 | 25.20 | 24.95 | -0.11% | 8,818 |
| Jan 14, 2026 | 25.19 | 25.24 | 25.13 | 25.23 | 24.98 | 0.24% | 11,119 |
| Jan 13, 2026 | 25.00 | 25.20 | 25.00 | 25.17 | 24.92 | 0.50% | 6,691 |
| Jan 12, 2026 | 25.05 | 25.10 | 25.00 | 25.05 | 24.80 | 0.05% | 5,487 |
| Jan 9, 2026 | 24.83 | 25.12 | 24.83 | 25.03 | 24.79 | 0.37% | 18,890 |
| Jan 8, 2026 | 24.84 | 25.01 | 24.84 | 24.94 | 24.69 | 0.66% | 8,332 |
| Jan 7, 2026 | 24.86 | 24.86 | 24.77 | 24.78 | 24.53 | -0.05% | 5,310 |
| Jan 6, 2026 | 24.93 | 25.24 | 24.72 | 24.79 | 24.54 | -0.69% | 10,510 |
| Jan 5, 2026 | 24.95 | 25.12 | 24.77 | 24.96 | 24.71 | -0.83% | 18,032 |
| Jan 2, 2026 | 25.11 | 25.18 | 24.97 | 25.17 | 24.92 | 0.73% | 30,318 |
| Dec 31, 2025 | 25.00 | 25.10 | 24.90 | 24.99 | 24.74 | -0.26% | 18,119 |
| Dec 30, 2025 | 25.06 | 25.06 | 24.93 | 25.05 | 24.81 | -1.78% | 25,324 |
| Dec 29, 2025 | 25.53 | 25.58 | 25.48 | 25.51 | 24.68 | 0.15% | 7,393 |
| Dec 26, 2025 | 25.54 | 25.55 | 25.44 | 25.47 | 24.64 | -0.20% | 8,181 |
| Dec 24, 2025 | 25.51 | 25.54 | 25.47 | 25.52 | 24.69 | 0.21% | 10,667 |
| Dec 23, 2025 | 25.40 | 25.52 | 25.37 | 25.47 | 24.64 | 0.60% | 14,768 |
| Dec 22, 2025 | 25.34 | 25.34 | 25.26 | 25.32 | 24.49 | -0.37% | 5,678 |
| Dec 19, 2025 | 25.39 | 25.46 | 25.39 | 25.41 | 24.43 | 0.31% | 12,042 |
| Dec 18, 2025 | 25.48 | 25.55 | 25.31 | 25.33 | 24.35 | -0.39% | 7,603 |
| Dec 17, 2025 | 25.31 | 25.47 | 25.26 | 25.43 | 24.45 | 0.82% | 5,273 |
| Dec 16, 2025 | 25.51 | 25.51 | 25.22 | 25.22 | 24.25 | -1.07% | 4,645 |
| Dec 15, 2025 | 25.47 | 25.59 | 25.44 | 25.50 | 24.51 | 0.10% | 9,834 |
| Dec 12, 2025 | 25.57 | 25.57 | 25.41 | 25.47 | 24.49 | 0.08% | 6,580 |
| Dec 11, 2025 | 25.44 | 25.51 | 25.41 | 25.45 | 24.47 | 0.28% | 5,581 |
| Dec 10, 2025 | 25.50 | 25.50 | 25.38 | 25.38 | 24.40 | -0.46% | 2,668 |
| Dec 9, 2025 | 25.51 | 25.56 | 25.43 | 25.50 | 24.52 | -0.06% | 14,097 |
| Dec 8, 2025 | 25.49 | 25.52 | 25.40 | 25.52 | 24.53 | - | 26,480 |
| Dec 5, 2025 | 25.56 | 25.56 | 25.45 | 25.52 | 24.53 | 0.16% | 9,492 |
| Dec 4, 2025 | 25.48 | 25.51 | 25.41 | 25.48 | 24.49 | 0.42% | 1,834 |
| Dec 3, 2025 | 25.29 | 25.47 | 25.28 | 25.37 | 24.39 | 0.34% | 3,675 |
| Dec 2, 2025 | 25.42 | 25.42 | 25.28 | 25.28 | 24.31 | -0.39% | 5,069 |
| Dec 1, 2025 | 25.52 | 25.52 | 25.37 | 25.38 | 24.40 | 0.11% | 4,906 |
| Nov 28, 2025 | 25.40 | 25.42 | 25.30 | 25.36 | 24.38 | 0.54% | 3,359 |