Global X MLP & Energy Infrastructure Covered Call ETF (MLPD)
NYSEARCA: MLPD · Real-Time Price · USD
25.10
-0.01 (-0.03%)
Jul 10, 2026, 4:00 PM EDT - Market closed
MLPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 25.06 | 25.17 | 25.00 | 25.10 | 25.10 | -0.03% | 12,918 |
| Jul 9, 2026 | 25.17 | 25.18 | 25.04 | 25.11 | 25.11 | -0.10% | 9,463 |
| Jul 8, 2026 | 25.10 | 25.16 | 24.90 | 25.14 | 25.14 | 0.52% | 6,342 |
| Jul 7, 2026 | 24.90 | 25.10 | 24.90 | 25.01 | 25.00 | 0.32% | 8,051 |
| Jul 6, 2026 | 24.79 | 24.98 | 24.79 | 24.93 | 24.93 | 0.14% | 9,443 |
| Jul 2, 2026 | 24.88 | 24.99 | 24.76 | 24.89 | 24.89 | 0.24% | 7,843 |
| Jul 1, 2026 | 24.83 | 24.94 | 24.65 | 24.83 | 24.83 | -0.41% | 9,345 |
| Jun 30, 2026 | 24.85 | 25.03 | 24.84 | 24.93 | 24.93 | -0.22% | 10,077 |
| Jun 29, 2026 | 24.98 | 25.03 | 24.93 | 24.99 | 24.99 | 0.06% | 10,003 |
| Jun 26, 2026 | 24.72 | 25.05 | 24.72 | 24.98 | 24.98 | 0.06% | 7,482 |
| Jun 25, 2026 | 24.65 | 25.01 | 24.65 | 24.96 | 24.96 | 0.72% | 10,063 |
| Jun 24, 2026 | 24.94 | 24.94 | 24.65 | 24.78 | 24.78 | -0.73% | 6,001 |
| Jun 23, 2026 | 24.82 | 24.96 | 24.81 | 24.96 | 24.96 | 0.42% | 6,329 |
| Jun 22, 2026 | 24.78 | 24.86 | 24.60 | 24.86 | 24.86 | 0.65% | 7,042 |
| Jun 18, 2026 | 24.73 | 24.96 | 24.73 | 24.95 | 24.70 | 0.44% | 6,751 |
| Jun 17, 2026 | 24.75 | 24.99 | 24.75 | 24.84 | 24.59 | -0.19% | 15,821 |
| Jun 16, 2026 | 25.18 | 25.18 | 24.82 | 24.89 | 24.64 | -1.32% | 9,811 |
| Jun 15, 2026 | 25.00 | 25.37 | 25.00 | 25.22 | 24.97 | -0.49% | 20,570 |
| Jun 12, 2026 | 25.54 | 25.54 | 25.20 | 25.34 | 25.09 | 0.43% | 5,730 |
| Jun 11, 2026 | 25.54 | 25.54 | 25.24 | 25.24 | 24.98 | -0.26% | 7,573 |
| Jun 10, 2026 | 25.38 | 25.50 | 25.19 | 25.30 | 25.05 | 0.84% | 5,794 |
| Jun 9, 2026 | 25.08 | 25.18 | 24.97 | 25.09 | 24.84 | -0.19% | 10,567 |
| Jun 8, 2026 | 25.06 | 25.25 | 25.06 | 25.14 | 24.89 | 0.20% | 5,182 |
| Jun 5, 2026 | 25.28 | 25.37 | 25.08 | 25.09 | 24.84 | -0.69% | 4,737 |
| Jun 4, 2026 | 25.00 | 25.27 | 24.95 | 25.27 | 25.01 | 0.87% | 6,155 |
| Jun 3, 2026 | 25.15 | 25.27 | 24.98 | 25.05 | 24.80 | 0.22% | 10,431 |
| Jun 2, 2026 | 24.54 | 25.10 | 24.54 | 24.99 | 24.74 | 1.04% | 14,478 |
| Jun 1, 2026 | 24.67 | 24.89 | 24.61 | 24.73 | 24.49 | 0.50% | 4,790 |
| May 29, 2026 | 25.01 | 25.05 | 24.61 | 24.61 | 24.36 | -1.82% | 15,124 |
| May 28, 2026 | 25.20 | 25.21 | 25.02 | 25.07 | 24.81 | -0.33% | 8,148 |
| May 27, 2026 | 25.18 | 25.33 | 25.13 | 25.15 | 24.90 | -0.97% | 7,825 |
| May 26, 2026 | 25.54 | 25.54 | 25.18 | 25.39 | 25.14 | -0.22% | 19,429 |
| May 22, 2026 | 25.43 | 25.55 | 25.30 | 25.45 | 25.19 | -0.19% | 10,982 |
| May 21, 2026 | 25.30 | 25.52 | 25.30 | 25.50 | 25.24 | 0.55% | 3,346 |
| May 20, 2026 | 25.64 | 25.64 | 25.33 | 25.36 | 25.11 | -0.27% | 3,721 |
| May 19, 2026 | 25.18 | 25.59 | 25.18 | 25.43 | 25.17 | 0.01% | 51,155 |
| May 18, 2026 | 25.38 | 25.48 | 25.29 | 25.43 | 25.17 | 0.17% | 17,432 |
| May 15, 2026 | 25.75 | 25.75 | 25.39 | 25.64 | 25.13 | 0.92% | 40,142 |
| May 14, 2026 | 25.42 | 25.45 | 25.26 | 25.41 | 24.90 | 0.10% | 6,306 |
| May 13, 2026 | 25.55 | 25.55 | 25.30 | 25.38 | 24.87 | 0.28% | 3,297 |
| May 12, 2026 | 25.41 | 25.41 | 25.22 | 25.31 | 24.80 | -0.46% | 6,646 |
| May 11, 2026 | 25.30 | 25.51 | 25.30 | 25.43 | 24.92 | 0.61% | 6,323 |
| May 8, 2026 | 25.56 | 25.69 | 25.10 | 25.27 | 24.77 | -0.05% | 13,293 |
| May 7, 2026 | 25.06 | 25.41 | 25.06 | 25.28 | 24.78 | 0.18% | 7,454 |
| May 6, 2026 | 25.30 | 25.32 | 25.15 | 25.24 | 24.74 | -0.51% | 10,608 |
| May 5, 2026 | 25.21 | 25.49 | 25.21 | 25.37 | 24.86 | -0.05% | 2,594 |
| May 4, 2026 | 25.35 | 25.47 | 25.20 | 25.38 | 24.88 | 0.35% | 11,200 |
| May 1, 2026 | 25.20 | 25.41 | 25.20 | 25.30 | 24.79 | -0.28% | 5,246 |
| Apr 30, 2026 | 25.15 | 25.46 | 25.15 | 25.37 | 24.86 | 0.68% | 18,024 |
| Apr 29, 2026 | 25.19 | 25.25 | 25.14 | 25.20 | 24.69 | -0.13% | 13,515 |