Skip to main content
logo
Global X MLP & Energy Infrastructure Covered Call ETF (MLPD)
NYSEARCA: MLPD · Real-Time Price · USD
25.06
+0.12 (0.47%)
At close: Aug 28, 2026, 4:00 PM EDT
25.20
+0.14 (0.57%)
After-hours: Aug 28, 2026, 8:00 PM EDT

MLPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202625.2825.2824.8925.0625.060.47%4,713
Aug 27, 202624.9625.3024.9224.9424.94-0.98%14,934
Aug 26, 202624.9925.2624.9225.1925.191.19%11,987
Aug 25, 202624.6624.9924.6624.8924.89-0.29%11,196
Aug 24, 202624.8925.0224.7724.9624.960.26%247,319
Aug 21, 202625.4025.4025.0225.1524.90-0.53%9,193
Aug 20, 202625.4525.4525.0925.2825.03-0.26%10,931
Aug 19, 202625.5025.5025.0425.3525.10-0.04%7,706
Aug 18, 202625.4025.4125.3125.3625.110.77%2,897
Aug 17, 202625.2525.4025.0025.1724.920.08%25,217
Aug 14, 202625.2125.2524.7825.1524.890.83%3,519
Aug 13, 202624.6025.1024.6024.9424.69-0.48%6,783
Aug 12, 202624.7925.0624.7525.0624.811.30%6,968
Aug 11, 202624.7224.9324.7224.7424.490.36%4,211
Aug 10, 202624.3924.7624.3924.6524.401.38%11,714
Aug 7, 202624.7124.7124.2524.3224.07-1.11%12,708
Aug 6, 202624.5924.6624.3624.5924.340.62%12,430
Aug 5, 202624.3524.5724.3524.4424.19-1.11%16,945
Aug 4, 202624.6024.7824.3824.7124.460.12%22,083
Aug 3, 202624.6124.8124.5924.6824.43-0.52%12,490
Jul 31, 202624.8824.9124.7224.8124.560.30%3,099
Jul 30, 202624.6524.7524.6324.7424.490.22%5,147
Jul 29, 202624.7524.7524.5024.6824.430.14%5,378
Jul 28, 202624.7724.7724.5824.6524.40-0.59%12,521
Jul 27, 202624.9024.9324.7624.7924.54-1.23%54,526
Jul 24, 202625.1525.2025.0725.1024.850.09%4,235
Jul 23, 202625.1025.1025.0325.0824.820.12%15,464
Jul 22, 202625.0025.1025.0025.0524.790.48%5,133
Jul 21, 202624.8824.9524.8524.9324.68-0.24%16,695
Jul 20, 202625.0525.0924.8924.9924.740.55%12,631
Jul 17, 202625.0325.2925.0125.1024.60-0.30%15,784
Jul 16, 202625.1125.2125.0425.1824.67-0.10%8,131
Jul 15, 202625.2125.2125.1825.2024.700.20%8,683
Jul 14, 202625.2125.2225.0025.1524.65-0.07%6,002
Jul 13, 202625.1025.1925.0625.1724.670.26%5,444
Jul 10, 202625.0625.1725.0025.1024.60-0.03%12,918
Jul 9, 202625.1725.1825.0425.1124.61-0.10%9,463
Jul 8, 202625.1025.1624.9025.1424.630.52%6,342
Jul 7, 202624.9025.1024.9025.0124.510.32%8,051
Jul 6, 202624.7924.9824.7924.9324.430.14%9,481
Jul 2, 202624.8824.9924.7624.8924.400.24%7,843
Jul 1, 202624.8324.9424.6524.8324.34-0.41%9,552
Jun 30, 202624.8525.0324.8424.9324.44-0.22%10,077
Jun 29, 202624.9825.0324.9324.9924.490.06%10,003
Jun 26, 202624.7225.0524.7224.9824.480.06%7,482
Jun 25, 202624.6525.0124.6524.9624.460.72%10,073
Jun 24, 202624.9424.9424.6524.7824.29-0.73%6,001
Jun 23, 202624.8224.9624.8124.9624.470.42%6,330
Jun 22, 202624.7824.8624.6024.8624.360.65%7,042
Jun 18, 202624.7324.9624.7324.9524.210.44%6,751