Global X MLP & Energy Infrastructure Covered Call ETF (MLPD)
NYSEARCA: MLPD · Real-Time Price · USD
24.95
+0.11 (0.44%)
Jun 18, 2026, 4:00 PM EDT - Market closed
MLPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 24.73 | 24.96 | 24.73 | 24.95 | 24.95 | 0.44% | 6,746 |
| Jun 17, 2026 | 24.75 | 24.99 | 24.75 | 24.84 | 24.84 | -0.19% | 15,821 |
| Jun 16, 2026 | 25.18 | 25.18 | 24.82 | 24.89 | 24.89 | -1.32% | 9,811 |
| Jun 15, 2026 | 25.00 | 25.37 | 25.00 | 25.22 | 25.22 | -0.49% | 20,570 |
| Jun 12, 2026 | 25.54 | 25.54 | 25.20 | 25.34 | 25.34 | 0.43% | 5,730 |
| Jun 11, 2026 | 25.54 | 25.54 | 25.24 | 25.24 | 25.24 | -0.26% | 7,573 |
| Jun 10, 2026 | 25.38 | 25.50 | 25.19 | 25.30 | 25.30 | 0.84% | 5,794 |
| Jun 9, 2026 | 25.08 | 25.18 | 24.97 | 25.09 | 25.09 | -0.19% | 10,567 |
| Jun 8, 2026 | 25.06 | 25.25 | 25.06 | 25.14 | 25.14 | 0.20% | 5,182 |
| Jun 5, 2026 | 25.28 | 25.37 | 25.08 | 25.09 | 25.09 | -0.69% | 4,735 |
| Jun 4, 2026 | 25.00 | 25.27 | 24.95 | 25.27 | 25.26 | 0.87% | 6,155 |
| Jun 3, 2026 | 25.15 | 25.27 | 24.98 | 25.05 | 25.05 | 0.22% | 10,416 |
| Jun 2, 2026 | 24.54 | 25.10 | 24.54 | 24.99 | 24.99 | 1.04% | 14,478 |
| Jun 1, 2026 | 24.67 | 24.89 | 24.61 | 24.73 | 24.73 | 0.50% | 4,789 |
| May 29, 2026 | 25.01 | 25.05 | 24.61 | 24.61 | 24.61 | -1.82% | 15,015 |
| May 28, 2026 | 25.20 | 25.21 | 25.02 | 25.07 | 25.07 | -0.33% | 8,148 |
| May 27, 2026 | 25.18 | 25.33 | 25.13 | 25.15 | 25.15 | -0.97% | 7,818 |
| May 26, 2026 | 25.54 | 25.54 | 25.18 | 25.39 | 25.39 | -0.22% | 19,426 |
| May 22, 2026 | 25.43 | 25.55 | 25.30 | 25.45 | 25.45 | -0.19% | 10,982 |
| May 21, 2026 | 25.30 | 25.52 | 25.30 | 25.50 | 25.50 | 0.55% | 3,346 |
| May 20, 2026 | 25.64 | 25.64 | 25.33 | 25.36 | 25.36 | -0.27% | 3,721 |
| May 19, 2026 | 25.18 | 25.59 | 25.18 | 25.43 | 25.43 | 0.01% | 51,155 |
| May 18, 2026 | 25.38 | 25.48 | 25.29 | 25.43 | 25.43 | 0.17% | 17,432 |
| May 15, 2026 | 25.75 | 25.75 | 25.39 | 25.64 | 25.38 | 0.92% | 40,142 |
| May 14, 2026 | 25.42 | 25.45 | 25.26 | 25.41 | 25.15 | 0.10% | 6,306 |
| May 13, 2026 | 25.55 | 25.55 | 25.30 | 25.38 | 25.13 | 0.28% | 3,297 |
| May 12, 2026 | 25.41 | 25.41 | 25.22 | 25.31 | 25.05 | -0.46% | 6,646 |
| May 11, 2026 | 25.30 | 25.51 | 25.30 | 25.43 | 25.17 | 0.61% | 6,323 |
| May 8, 2026 | 25.56 | 25.69 | 25.10 | 25.27 | 25.02 | -0.05% | 13,293 |
| May 7, 2026 | 25.06 | 25.41 | 25.06 | 25.28 | 25.03 | 0.18% | 7,454 |
| May 6, 2026 | 25.30 | 25.32 | 25.15 | 25.24 | 24.99 | -0.51% | 10,608 |
| May 5, 2026 | 25.21 | 25.49 | 25.21 | 25.37 | 25.12 | -0.05% | 2,594 |
| May 4, 2026 | 25.35 | 25.47 | 25.20 | 25.38 | 25.13 | 0.35% | 11,200 |
| May 1, 2026 | 25.20 | 25.41 | 25.20 | 25.30 | 25.04 | -0.28% | 5,246 |
| Apr 30, 2026 | 25.15 | 25.46 | 25.15 | 25.37 | 25.11 | 0.68% | 18,024 |
| Apr 29, 2026 | 25.19 | 25.25 | 25.14 | 25.20 | 24.94 | -0.13% | 13,515 |
| Apr 28, 2026 | 24.87 | 25.25 | 24.87 | 25.23 | 24.97 | 1.15% | 11,993 |
| Apr 27, 2026 | 25.20 | 25.20 | 24.89 | 24.94 | 24.69 | - | 20,379 |
| Apr 24, 2026 | 24.87 | 24.97 | 24.76 | 24.94 | 24.69 | 0.32% | 8,242 |
| Apr 23, 2026 | 24.97 | 24.97 | 24.81 | 24.86 | 24.61 | -0.02% | 9,855 |
| Apr 22, 2026 | 24.60 | 24.89 | 24.60 | 24.87 | 24.62 | 1.00% | 4,395 |
| Apr 21, 2026 | 24.70 | 24.77 | 24.50 | 24.62 | 24.37 | -0.32% | 8,134 |
| Apr 20, 2026 | 24.78 | 24.91 | 24.56 | 24.70 | 24.45 | -0.15% | 13,130 |
| Apr 17, 2026 | 25.04 | 25.04 | 24.59 | 24.94 | 24.49 | -0.56% | 25,647 |
| Apr 16, 2026 | 24.80 | 25.23 | 24.80 | 25.08 | 24.63 | 0.40% | 11,156 |
| Apr 15, 2026 | 25.03 | 25.11 | 24.95 | 24.98 | 24.53 | -0.46% | 10,854 |
| Apr 14, 2026 | 24.96 | 25.16 | 24.94 | 25.10 | 24.64 | -0.62% | 28,694 |
| Apr 13, 2026 | 25.60 | 25.60 | 25.20 | 25.25 | 24.80 | -0.83% | 11,406 |
| Apr 10, 2026 | 25.49 | 25.57 | 25.40 | 25.47 | 25.00 | -0.33% | 7,667 |
| Apr 9, 2026 | 25.42 | 25.83 | 25.38 | 25.55 | 25.09 | 0.16% | 16,348 |