Global X MLP & Energy Infrastructure Covered Call ETF (MLPD)
NYSEARCA: MLPD · Real-Time Price · USD
24.72
-0.02 (-0.06%)
Jul 31, 2026, 10:20 AM EDT - Market open
MLPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 24.74 | 24.74 | 24.62 | 24.74 | - | - | 103 |
| Jul 30, 2026 | 24.65 | 24.75 | 24.63 | 24.74 | 24.74 | 0.22% | 5,146 |
| Jul 29, 2026 | 24.75 | 24.75 | 24.50 | 24.68 | 24.68 | 0.14% | 5,377 |
| Jul 28, 2026 | 24.77 | 24.77 | 24.58 | 24.65 | 24.64 | -0.59% | 12,520 |
| Jul 27, 2026 | 24.90 | 24.93 | 24.76 | 24.79 | 24.79 | -1.23% | 54,526 |
| Jul 24, 2026 | 25.15 | 25.20 | 25.07 | 25.10 | 25.10 | 0.09% | 3,733 |
| Jul 23, 2026 | 25.10 | 25.10 | 25.03 | 25.08 | 25.08 | 0.12% | 15,426 |
| Jul 22, 2026 | 25.00 | 25.10 | 25.00 | 25.05 | 25.05 | 0.48% | 5,133 |
| Jul 21, 2026 | 24.88 | 24.95 | 24.85 | 24.93 | 24.93 | -0.24% | 16,694 |
| Jul 20, 2026 | 25.05 | 25.09 | 24.89 | 24.99 | 24.99 | 0.55% | 12,631 |
| Jul 17, 2026 | 25.03 | 25.29 | 25.01 | 25.10 | 24.85 | -0.30% | 15,784 |
| Jul 16, 2026 | 25.11 | 25.21 | 25.04 | 25.18 | 24.92 | -0.10% | 8,131 |
| Jul 15, 2026 | 25.21 | 25.21 | 25.18 | 25.20 | 24.95 | 0.20% | 8,683 |
| Jul 14, 2026 | 25.21 | 25.22 | 25.00 | 25.15 | 24.90 | -0.07% | 6,002 |
| Jul 13, 2026 | 25.10 | 25.19 | 25.06 | 25.17 | 24.92 | 0.26% | 5,444 |
| Jul 10, 2026 | 25.06 | 25.17 | 25.00 | 25.10 | 24.85 | -0.03% | 12,918 |
| Jul 9, 2026 | 25.17 | 25.18 | 25.04 | 25.11 | 24.86 | -0.10% | 9,463 |
| Jul 8, 2026 | 25.10 | 25.16 | 24.90 | 25.14 | 24.88 | 0.52% | 6,342 |
| Jul 7, 2026 | 24.90 | 25.10 | 24.90 | 25.01 | 24.75 | 0.32% | 8,051 |
| Jul 6, 2026 | 24.79 | 24.98 | 24.79 | 24.93 | 24.68 | 0.14% | 9,481 |
| Jul 2, 2026 | 24.88 | 24.99 | 24.76 | 24.89 | 24.64 | 0.24% | 7,843 |
| Jul 1, 2026 | 24.83 | 24.94 | 24.65 | 24.83 | 24.58 | -0.41% | 9,552 |
| Jun 30, 2026 | 24.85 | 25.03 | 24.84 | 24.93 | 24.68 | -0.22% | 10,077 |
| Jun 29, 2026 | 24.98 | 25.03 | 24.93 | 24.99 | 24.74 | 0.06% | 10,003 |
| Jun 26, 2026 | 24.72 | 25.05 | 24.72 | 24.98 | 24.73 | 0.06% | 7,482 |
| Jun 25, 2026 | 24.65 | 25.01 | 24.65 | 24.96 | 24.71 | 0.72% | 10,073 |
| Jun 24, 2026 | 24.94 | 24.94 | 24.65 | 24.78 | 24.53 | -0.73% | 6,001 |
| Jun 23, 2026 | 24.82 | 24.96 | 24.81 | 24.96 | 24.71 | 0.42% | 6,330 |
| Jun 22, 2026 | 24.78 | 24.86 | 24.60 | 24.86 | 24.61 | 0.65% | 7,042 |
| Jun 18, 2026 | 24.73 | 24.96 | 24.73 | 24.95 | 24.45 | 0.44% | 6,751 |
| Jun 17, 2026 | 24.75 | 24.99 | 24.75 | 24.84 | 24.35 | -0.19% | 15,821 |
| Jun 16, 2026 | 25.18 | 25.18 | 24.82 | 24.89 | 24.39 | -1.32% | 9,811 |
| Jun 15, 2026 | 25.00 | 25.37 | 25.00 | 25.22 | 24.72 | -0.49% | 20,570 |
| Jun 12, 2026 | 25.54 | 25.54 | 25.20 | 25.34 | 24.84 | 0.43% | 5,730 |
| Jun 11, 2026 | 25.54 | 25.54 | 25.24 | 25.24 | 24.73 | -0.26% | 7,573 |
| Jun 10, 2026 | 25.38 | 25.50 | 25.19 | 25.30 | 24.80 | 0.84% | 5,794 |
| Jun 9, 2026 | 25.08 | 25.18 | 24.97 | 25.09 | 24.59 | -0.19% | 10,567 |
| Jun 8, 2026 | 25.06 | 25.25 | 25.06 | 25.14 | 24.64 | 0.20% | 5,182 |
| Jun 5, 2026 | 25.28 | 25.37 | 25.08 | 25.09 | 24.59 | -0.69% | 4,737 |
| Jun 4, 2026 | 25.00 | 25.27 | 24.95 | 25.27 | 24.76 | 0.87% | 6,155 |
| Jun 3, 2026 | 25.15 | 25.27 | 24.98 | 25.05 | 24.55 | 0.22% | 10,431 |
| Jun 2, 2026 | 24.54 | 25.10 | 24.54 | 24.99 | 24.49 | 1.04% | 14,478 |
| Jun 1, 2026 | 24.67 | 24.89 | 24.61 | 24.73 | 24.24 | 0.50% | 4,790 |
| May 29, 2026 | 25.01 | 25.05 | 24.61 | 24.61 | 24.12 | -1.82% | 15,124 |
| May 28, 2026 | 25.20 | 25.21 | 25.02 | 25.07 | 24.57 | -0.33% | 8,148 |
| May 27, 2026 | 25.18 | 25.33 | 25.13 | 25.15 | 24.65 | -0.97% | 7,825 |
| May 26, 2026 | 25.54 | 25.54 | 25.18 | 25.39 | 24.89 | -0.22% | 19,429 |
| May 22, 2026 | 25.43 | 25.55 | 25.30 | 25.45 | 24.94 | -0.19% | 10,982 |
| May 21, 2026 | 25.30 | 25.52 | 25.30 | 25.50 | 24.99 | 0.55% | 3,346 |
| May 20, 2026 | 25.64 | 25.64 | 25.33 | 25.36 | 24.85 | -0.27% | 3,721 |