Global X MLP & Energy Infrastructure Covered Call ETF (MLPD)
NYSEARCA: MLPD · Real-Time Price · USD
24.03
-0.24 (-1.00%)
Sep 29, 2026, 4:00 PM EDT - Market closed
MLPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 24.25 | 24.25 | 23.77 | 24.03 | 24.03 | -1.00% | 13,816 |
| Sep 28, 2026 | 24.88 | 24.88 | 24.20 | 24.27 | 24.27 | -0.11% | 6,234 |
| Sep 25, 2026 | 24.55 | 24.55 | 24.12 | 24.30 | 24.30 | -1.25% | 14,317 |
| Sep 24, 2026 | 24.78 | 24.78 | 24.55 | 24.61 | 24.61 | -0.47% | 41,114 |
| Sep 23, 2026 | 24.72 | 24.84 | 24.66 | 24.72 | 24.72 | -0.11% | 4,449 |
| Sep 22, 2026 | 24.75 | 25.01 | 24.51 | 24.75 | 24.75 | -0.64% | 20,265 |
| Sep 21, 2026 | 24.98 | 24.98 | 24.83 | 24.91 | 24.91 | -0.29% | 12,038 |
| Sep 18, 2026 | 25.16 | 25.29 | 25.16 | 25.24 | 24.98 | 0.31% | 3,827 |
| Sep 17, 2026 | 24.95 | 25.28 | 24.95 | 25.16 | 24.90 | 0.99% | 9,616 |
| Sep 16, 2026 | 25.08 | 25.17 | 24.76 | 24.91 | 24.66 | -0.66% | 11,923 |
| Sep 15, 2026 | 25.15 | 25.27 | 25.01 | 25.07 | 24.82 | -0.46% | 7,480 |
| Sep 14, 2026 | 25.42 | 25.42 | 25.12 | 25.19 | 24.94 | -0.08% | 2,354 |
| Sep 11, 2026 | 25.29 | 25.37 | 25.12 | 25.21 | 24.96 | -0.44% | 4,264 |
| Sep 10, 2026 | 25.32 | 25.34 | 25.29 | 25.32 | 25.07 | -0.01% | 3,472 |
| Sep 9, 2026 | 25.34 | 25.42 | 25.33 | 25.33 | 25.07 | 0.32% | 21,622 |
| Sep 8, 2026 | 25.20 | 25.35 | 25.17 | 25.25 | 24.99 | 0.16% | 22,665 |
| Sep 4, 2026 | 25.00 | 25.32 | 25.00 | 25.21 | 24.95 | -0.02% | 5,284 |
| Sep 3, 2026 | 25.08 | 25.32 | 25.08 | 25.21 | 24.96 | -0.06% | 4,631 |
| Sep 2, 2026 | 25.09 | 25.35 | 25.09 | 25.23 | 24.97 | 0.30% | 12,316 |
| Sep 1, 2026 | 25.32 | 25.34 | 25.03 | 25.15 | 24.90 | -0.08% | 11,422 |
| Aug 31, 2026 | 25.19 | 25.27 | 25.10 | 25.17 | 24.92 | 0.45% | 4,147 |
| Aug 28, 2026 | 25.28 | 25.28 | 24.89 | 25.06 | 24.81 | 0.47% | 4,714 |
| Aug 27, 2026 | 24.96 | 25.30 | 24.92 | 24.94 | 24.69 | -0.98% | 14,936 |
| Aug 26, 2026 | 24.99 | 25.26 | 24.92 | 25.19 | 24.93 | 1.19% | 11,987 |
| Aug 25, 2026 | 24.66 | 24.99 | 24.66 | 24.89 | 24.64 | -0.29% | 11,197 |
| Aug 24, 2026 | 24.89 | 25.02 | 24.77 | 24.96 | 24.71 | 0.26% | 247,319 |
| Aug 21, 2026 | 25.40 | 25.40 | 25.02 | 25.15 | 24.65 | -0.53% | 9,193 |
| Aug 20, 2026 | 25.45 | 25.45 | 25.09 | 25.28 | 24.78 | -0.26% | 10,931 |
| Aug 19, 2026 | 25.50 | 25.50 | 25.04 | 25.35 | 24.84 | -0.04% | 7,706 |
| Aug 18, 2026 | 25.40 | 25.41 | 25.31 | 25.36 | 24.86 | 0.77% | 2,897 |
| Aug 17, 2026 | 25.25 | 25.40 | 25.00 | 25.17 | 24.67 | 0.08% | 25,217 |
| Aug 14, 2026 | 25.21 | 25.25 | 24.78 | 25.15 | 24.65 | 0.83% | 3,519 |
| Aug 13, 2026 | 24.60 | 25.10 | 24.60 | 24.94 | 24.44 | -0.48% | 6,783 |
| Aug 12, 2026 | 24.79 | 25.06 | 24.75 | 25.06 | 24.56 | 1.30% | 6,968 |
| Aug 11, 2026 | 24.72 | 24.93 | 24.72 | 24.74 | 24.24 | 0.36% | 4,211 |
| Aug 10, 2026 | 24.39 | 24.76 | 24.39 | 24.65 | 24.16 | 1.38% | 11,714 |
| Aug 7, 2026 | 24.71 | 24.71 | 24.25 | 24.32 | 23.83 | -1.11% | 12,708 |
| Aug 6, 2026 | 24.59 | 24.66 | 24.36 | 24.59 | 24.10 | 0.62% | 12,430 |
| Aug 5, 2026 | 24.35 | 24.57 | 24.35 | 24.44 | 23.95 | -1.11% | 16,945 |
| Aug 4, 2026 | 24.60 | 24.78 | 24.38 | 24.71 | 24.22 | 0.12% | 22,083 |
| Aug 3, 2026 | 24.61 | 24.81 | 24.59 | 24.68 | 24.19 | -0.52% | 12,490 |
| Jul 31, 2026 | 24.88 | 24.91 | 24.72 | 24.81 | 24.32 | 0.30% | 3,099 |
| Jul 30, 2026 | 24.65 | 24.75 | 24.63 | 24.74 | 24.24 | 0.22% | 5,147 |
| Jul 29, 2026 | 24.75 | 24.75 | 24.50 | 24.68 | 24.19 | 0.14% | 5,378 |
| Jul 28, 2026 | 24.77 | 24.77 | 24.58 | 24.65 | 24.15 | -0.59% | 12,521 |
| Jul 27, 2026 | 24.90 | 24.93 | 24.76 | 24.79 | 24.30 | -1.23% | 54,526 |
| Jul 24, 2026 | 25.15 | 25.20 | 25.07 | 25.10 | 24.60 | 0.09% | 4,235 |
| Jul 23, 2026 | 25.10 | 25.10 | 25.03 | 25.08 | 24.58 | 0.12% | 15,464 |
| Jul 22, 2026 | 25.00 | 25.10 | 25.00 | 25.05 | 24.55 | 0.48% | 5,133 |
| Jul 21, 2026 | 24.88 | 24.95 | 24.85 | 24.93 | 24.43 | -0.24% | 16,695 |