Skip to main content
logo
Global X MLP & Energy Infrastructure Covered Call ETF (MLPD)
NYSEARCA: MLPD · Real-Time Price · USD
25.80
+0.02 (0.09%)
At close: Oct 8, 2025, 4:00 PM EDT
25.80
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT

MLPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202525.7025.7725.7025.72--0.21%1,625
Oct 7, 202525.7325.8025.7325.7725.77-0.09%4,893
Oct 6, 202525.8525.8525.7425.8025.80-0.01%7,104
Oct 3, 202525.6825.8825.6825.8025.800.39%13,488
Oct 2, 202525.8525.8525.6325.7025.70-0.43%12,583
Oct 1, 202525.8325.8425.7725.8125.810.02%18,227
Sep 30, 202525.8125.8325.7225.8025.800.03%3,251
Sep 29, 202525.8425.8425.7525.8025.80-0.31%5,794
Sep 26, 202525.8725.9225.8525.8825.880.36%9,684
Sep 25, 202525.7525.8325.7125.7825.780.12%4,837
Sep 24, 202525.6125.7725.5925.7525.750.65%1,215
Sep 23, 202525.5225.6325.5225.5925.590.38%4,513
Sep 22, 202525.7025.7025.4025.4925.49-0.82%12,378
Sep 19, 202525.7025.8125.6725.7025.44-0.33%7,741
Sep 18, 202525.7425.8325.7425.7925.530.17%4,841
Sep 17, 202525.6525.7425.6525.7425.490.36%3,366
Sep 16, 202525.5825.6825.5825.6525.390.27%5,144
Sep 15, 202525.6825.7425.5825.5825.33-0.34%8,171
Sep 12, 202525.6825.7425.6725.6725.410.11%1,387
Sep 11, 202525.5425.6425.5425.6425.380.33%2,595
Sep 10, 202525.5025.6325.4325.5625.300.89%4,234
Sep 9, 202525.4725.5325.3325.3325.08-0.10%5,799
Sep 8, 202525.3925.4425.3025.3625.10-0.21%4,166
Sep 5, 202525.3025.4125.1225.4125.16-0.07%2,503
Sep 4, 202525.4425.4625.3925.4325.170.11%1,108
Sep 3, 202525.3725.4325.3725.4025.15-0.01%2,308
Sep 2, 202525.4525.4825.3225.4025.15-0.36%4,462
Aug 29, 202525.4925.5525.4225.4925.240.21%3,282
Aug 28, 202525.2625.4725.2625.4425.190.41%6,491
Aug 27, 202525.2725.4325.2725.3425.090.28%1,727
Aug 26, 202525.3325.3325.0625.2725.02-0.04%8,736
Aug 25, 202525.4225.4225.2525.2825.03-0.05%4,220
Aug 22, 202525.4425.4825.2725.2925.04-0.28%1,431
Aug 21, 202525.2025.3925.2025.3625.110.28%300,981
Aug 20, 202525.1925.2925.1125.2925.040.99%6,454
Aug 19, 202525.0725.0724.9825.0424.79-1,393
Aug 18, 202525.0325.1325.0125.0424.79-1.07%5,716
Aug 15, 202525.5025.5025.3125.3124.83-0.88%9,868
Aug 14, 202525.6325.6325.4025.5425.050.29%6,148
Aug 13, 202525.2725.4625.2725.4624.970.92%2,407
Aug 12, 202525.1825.2725.0525.2324.750.06%4,903
Aug 11, 202525.0525.2725.0525.2124.73-0.04%3,552
Aug 8, 202525.3325.4225.2125.2224.74-0.21%5,375
Aug 7, 202525.3225.3425.2325.2824.790.06%2,696
Aug 6, 202525.2025.3525.2025.2624.780.04%2,970
Aug 5, 202525.3525.3725.1025.2524.77-0.61%6,402
Aug 4, 202525.4625.4925.3425.4124.920.26%5,994
Aug 1, 202525.2225.3525.1725.3424.860.15%8,295
Jul 31, 202525.3025.3825.3025.3024.820.38%2,434
Jul 30, 202525.3425.3425.2125.2124.73-0.19%16,604