Global X MLP & Energy Infrastructure Covered Call ETF (MLPD)
NYSEARCA: MLPD · Real-Time Price · USD
25.67
-0.05 (-0.19%)
At close: Mar 3, 2026, 4:00 PM EST
25.67
0.00 (0.00%)
After-hours: Mar 3, 2026, 8:00 PM EST
MLPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 25.74 | 25.74 | 25.60 | 25.67 | 25.67 | -0.19% | 12,424 |
| Mar 2, 2026 | 25.68 | 25.72 | 25.50 | 25.72 | 25.72 | 0.51% | 14,854 |
| Feb 27, 2026 | 25.60 | 25.61 | 25.52 | 25.59 | 25.59 | 0.19% | 20,979 |
| Feb 26, 2026 | 25.46 | 25.59 | 25.35 | 25.54 | 25.54 | 0.20% | 17,898 |
| Feb 25, 2026 | 25.48 | 25.49 | 25.30 | 25.49 | 25.49 | 0.20% | 18,554 |
| Feb 24, 2026 | 25.45 | 25.45 | 25.29 | 25.44 | 25.44 | 0.04% | 12,106 |
| Feb 23, 2026 | 25.42 | 25.49 | 25.30 | 25.43 | 25.43 | -0.82% | 17,271 |
| Feb 20, 2026 | 25.69 | 25.69 | 25.55 | 25.64 | 25.38 | 0.12% | 8,832 |
| Feb 19, 2026 | 25.62 | 25.62 | 25.56 | 25.61 | 25.35 | 0.04% | 11,692 |
| Feb 18, 2026 | 25.46 | 25.62 | 25.46 | 25.60 | 25.34 | 0.16% | 18,195 |
| Feb 17, 2026 | 25.65 | 25.95 | 25.52 | 25.56 | 25.30 | 0.23% | 11,193 |
| Feb 13, 2026 | 25.46 | 25.59 | 25.41 | 25.50 | 25.24 | 0.10% | 23,532 |
| Feb 12, 2026 | 25.58 | 25.59 | 25.40 | 25.48 | 25.22 | -0.41% | 6,019 |
| Feb 11, 2026 | 25.59 | 25.59 | 25.45 | 25.58 | 25.32 | 0.13% | 10,038 |
| Feb 10, 2026 | 25.58 | 25.58 | 25.52 | 25.55 | 25.29 | 0.43% | 8,131 |
| Feb 9, 2026 | 25.55 | 25.57 | 25.44 | 25.44 | 25.18 | 0.52% | 36,667 |
| Feb 6, 2026 | 25.49 | 25.49 | 25.29 | 25.31 | 25.05 | -0.29% | 14,355 |
| Feb 5, 2026 | 25.35 | 25.47 | 25.25 | 25.38 | 25.13 | 0.04% | 15,078 |
| Feb 4, 2026 | 25.48 | 25.48 | 25.35 | 25.37 | 25.12 | -0.29% | 4,810 |
| Feb 3, 2026 | 25.44 | 25.49 | 25.25 | 25.45 | 25.19 | 0.45% | 10,963 |
| Feb 2, 2026 | 25.49 | 25.49 | 25.26 | 25.33 | 25.08 | -0.28% | 10,732 |
| Jan 30, 2026 | 25.43 | 25.45 | 25.29 | 25.40 | 25.15 | -0.18% | 6,677 |
| Jan 29, 2026 | 25.31 | 25.45 | 25.20 | 25.45 | 25.19 | 0.53% | 8,511 |
| Jan 28, 2026 | 25.17 | 25.44 | 25.16 | 25.31 | 25.06 | 0.40% | 13,348 |
| Jan 27, 2026 | 25.17 | 25.42 | 25.17 | 25.21 | 24.96 | 0.16% | 12,955 |
| Jan 26, 2026 | 25.20 | 25.20 | 25.07 | 25.17 | 24.92 | -0.24% | 13,431 |
| Jan 23, 2026 | 25.28 | 25.46 | 25.20 | 25.23 | 24.98 | -0.42% | 23,466 |
| Jan 22, 2026 | 25.31 | 25.40 | 25.21 | 25.34 | 25.08 | 0.43% | 21,225 |
| Jan 21, 2026 | 25.23 | 25.25 | 25.12 | 25.23 | 24.97 | 0.43% | 14,927 |
| Jan 20, 2026 | 25.31 | 25.31 | 25.10 | 25.12 | 24.87 | -0.91% | 11,451 |
| Jan 16, 2026 | 25.16 | 25.40 | 25.16 | 25.35 | 24.85 | 0.59% | 47,191 |
| Jan 15, 2026 | 25.23 | 25.23 | 25.14 | 25.20 | 24.70 | -0.11% | 8,818 |
| Jan 14, 2026 | 25.19 | 25.24 | 25.13 | 25.23 | 24.73 | 0.24% | 11,119 |
| Jan 13, 2026 | 25.00 | 25.20 | 25.00 | 25.17 | 24.67 | 0.50% | 6,691 |
| Jan 12, 2026 | 25.05 | 25.10 | 25.00 | 25.05 | 24.55 | 0.05% | 5,487 |
| Jan 9, 2026 | 24.83 | 25.12 | 24.83 | 25.03 | 24.54 | 0.37% | 18,890 |
| Jan 8, 2026 | 24.84 | 25.01 | 24.84 | 24.94 | 24.45 | 0.66% | 8,332 |
| Jan 7, 2026 | 24.86 | 24.86 | 24.77 | 24.78 | 24.28 | -0.05% | 5,310 |
| Jan 6, 2026 | 24.93 | 25.24 | 24.72 | 24.79 | 24.30 | -0.69% | 10,510 |
| Jan 5, 2026 | 24.95 | 25.12 | 24.77 | 24.96 | 24.47 | -0.83% | 18,032 |
| Jan 2, 2026 | 25.11 | 25.18 | 24.97 | 25.17 | 24.67 | 0.73% | 30,318 |
| Dec 31, 2025 | 25.00 | 25.10 | 24.90 | 24.99 | 24.49 | -0.26% | 18,119 |
| Dec 30, 2025 | 25.06 | 25.06 | 24.93 | 25.05 | 24.56 | -1.78% | 25,324 |
| Dec 29, 2025 | 25.53 | 25.58 | 25.48 | 25.51 | 24.43 | 0.15% | 7,393 |
| Dec 26, 2025 | 25.54 | 25.55 | 25.44 | 25.47 | 24.39 | -0.20% | 8,181 |
| Dec 24, 2025 | 25.51 | 25.54 | 25.47 | 25.52 | 24.44 | 0.21% | 10,667 |
| Dec 23, 2025 | 25.40 | 25.52 | 25.37 | 25.47 | 24.39 | 0.60% | 14,768 |
| Dec 22, 2025 | 25.34 | 25.34 | 25.26 | 25.32 | 24.25 | -0.37% | 5,678 |
| Dec 19, 2025 | 25.39 | 25.46 | 25.39 | 25.41 | 24.18 | 0.31% | 12,042 |
| Dec 18, 2025 | 25.48 | 25.55 | 25.31 | 25.33 | 24.11 | -0.39% | 7,603 |