Global X MLP & Energy Infrastructure Covered Call ETF (MLPD)
NYSEARCA: MLPD · Real-Time Price · USD
24.52
+0.05 (0.19%)
Oct 20, 2026, 12:35 PM EDT - Market open
MLPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 24.62 | 24.62 | 24.57 | 24.52 | 24.52 | 0.19% | 3,839 |
| Oct 19, 2026 | 24.78 | 24.78 | 24.31 | 24.47 | 24.47 | -0.25% | 5,612 |
| Oct 16, 2026 | 24.73 | 24.87 | 24.54 | 24.78 | 24.53 | 0.84% | 4,913 |
| Oct 15, 2026 | 25.15 | 25.15 | 24.36 | 24.57 | 24.32 | -1.41% | 4,822 |
| Oct 14, 2026 | 24.85 | 25.14 | 24.85 | 24.92 | 24.67 | -0.69% | 2,164 |
| Oct 13, 2026 | 24.98 | 25.17 | 24.96 | 25.10 | 24.84 | 0.55% | 3,994 |
| Oct 12, 2026 | 24.98 | 24.99 | 24.73 | 24.96 | 24.71 | 1.05% | 10,077 |
| Oct 9, 2026 | 24.85 | 24.87 | 24.57 | 24.70 | 24.45 | -0.21% | 6,450 |
| Oct 8, 2026 | 24.50 | 24.78 | 24.50 | 24.75 | 24.50 | 1.08% | 2,969 |
| Oct 7, 2026 | 24.58 | 24.69 | 24.40 | 24.49 | 24.24 | -1.07% | 6,848 |
| Oct 6, 2026 | 24.70 | 24.75 | 24.48 | 24.75 | 24.50 | 0.55% | 7,269 |
| Oct 5, 2026 | 24.22 | 24.68 | 24.20 | 24.62 | 24.37 | 1.31% | 13,411 |
| Oct 2, 2026 | 23.88 | 24.30 | 23.88 | 24.30 | 24.05 | 0.70% | 4,401 |
| Oct 1, 2026 | 23.75 | 24.13 | 23.62 | 24.13 | 23.88 | 0.87% | 8,953 |
| Sep 30, 2026 | 24.10 | 24.15 | 23.82 | 23.92 | 23.68 | -0.45% | 18,502 |
| Sep 29, 2026 | 24.25 | 24.25 | 23.77 | 24.03 | 23.79 | -1.00% | 13,817 |
| Sep 28, 2026 | 24.88 | 24.88 | 24.20 | 24.27 | 24.02 | -0.11% | 6,234 |
| Sep 25, 2026 | 24.55 | 24.55 | 24.12 | 24.30 | 24.05 | -1.25% | 14,331 |
| Sep 24, 2026 | 24.78 | 24.78 | 24.55 | 24.61 | 24.36 | -0.47% | 41,114 |
| Sep 23, 2026 | 24.72 | 24.84 | 24.66 | 24.72 | 24.47 | -0.11% | 4,449 |
| Sep 22, 2026 | 24.75 | 25.01 | 24.51 | 24.75 | 24.50 | -0.64% | 20,266 |
| Sep 21, 2026 | 24.98 | 24.98 | 24.83 | 24.91 | 24.66 | -0.29% | 12,038 |
| Sep 18, 2026 | 25.16 | 25.29 | 25.16 | 25.24 | 24.73 | 0.31% | 3,827 |
| Sep 17, 2026 | 24.95 | 25.28 | 24.95 | 25.16 | 24.65 | 0.99% | 9,616 |
| Sep 16, 2026 | 25.08 | 25.17 | 24.76 | 24.91 | 24.41 | -0.66% | 11,923 |
| Sep 15, 2026 | 25.15 | 25.27 | 25.01 | 25.07 | 24.57 | -0.46% | 7,480 |
| Sep 14, 2026 | 25.42 | 25.42 | 25.12 | 25.19 | 24.69 | -0.08% | 2,354 |
| Sep 11, 2026 | 25.29 | 25.37 | 25.12 | 25.21 | 24.71 | -0.44% | 4,264 |
| Sep 10, 2026 | 25.32 | 25.34 | 25.29 | 25.32 | 24.82 | -0.01% | 3,472 |
| Sep 9, 2026 | 25.34 | 25.42 | 25.33 | 25.33 | 24.82 | 0.32% | 21,622 |
| Sep 8, 2026 | 25.20 | 25.35 | 25.17 | 25.25 | 24.74 | 0.16% | 22,665 |
| Sep 4, 2026 | 25.00 | 25.32 | 25.00 | 25.21 | 24.70 | -0.02% | 5,284 |
| Sep 3, 2026 | 25.08 | 25.32 | 25.08 | 25.21 | 24.71 | -0.06% | 4,631 |
| Sep 2, 2026 | 25.09 | 25.35 | 25.09 | 25.23 | 24.72 | 0.30% | 12,316 |
| Sep 1, 2026 | 25.32 | 25.34 | 25.03 | 25.15 | 24.65 | -0.08% | 11,422 |
| Aug 31, 2026 | 25.19 | 25.27 | 25.10 | 25.17 | 24.67 | 0.45% | 4,147 |
| Aug 28, 2026 | 25.28 | 25.28 | 24.89 | 25.06 | 24.56 | 0.47% | 4,714 |
| Aug 27, 2026 | 24.96 | 25.30 | 24.92 | 24.94 | 24.44 | -0.98% | 14,936 |
| Aug 26, 2026 | 24.99 | 25.26 | 24.92 | 25.19 | 24.68 | 1.19% | 11,987 |
| Aug 25, 2026 | 24.66 | 24.99 | 24.66 | 24.89 | 24.39 | -0.29% | 11,197 |
| Aug 24, 2026 | 24.89 | 25.02 | 24.77 | 24.96 | 24.46 | 0.26% | 247,319 |
| Aug 21, 2026 | 25.40 | 25.40 | 25.02 | 25.15 | 24.40 | -0.53% | 9,193 |
| Aug 20, 2026 | 25.45 | 25.45 | 25.09 | 25.28 | 24.53 | -0.26% | 10,931 |
| Aug 19, 2026 | 25.50 | 25.50 | 25.04 | 25.35 | 24.59 | -0.04% | 7,706 |
| Aug 18, 2026 | 25.40 | 25.41 | 25.31 | 25.36 | 24.60 | 0.77% | 2,897 |
| Aug 17, 2026 | 25.25 | 25.40 | 25.00 | 25.17 | 24.42 | 0.08% | 25,217 |
| Aug 14, 2026 | 25.21 | 25.25 | 24.78 | 25.15 | 24.40 | 0.83% | 3,519 |
| Aug 13, 2026 | 24.60 | 25.10 | 24.60 | 24.94 | 24.20 | -0.48% | 6,783 |
| Aug 12, 2026 | 24.79 | 25.06 | 24.75 | 25.06 | 24.31 | 1.30% | 6,968 |
| Aug 11, 2026 | 24.72 | 24.93 | 24.72 | 24.74 | 24.00 | 0.36% | 4,211 |