Global X MLP & Energy Infrastructure ETF (MLPX)
NYSEARCA: MLPX · Real-Time Price · USD
62.50
-0.21 (-0.33%)
At close: Oct 1, 2025, 4:00 PM EDT
61.94
-0.56 (-0.90%)
After-hours: Oct 1, 2025, 5:23 PM EDT
MLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 62.62 | 62.71 | 62.27 | 62.51 | - | -0.32% | 288,136 |
| Sep 30, 2025 | 62.34 | 62.71 | 62.17 | 62.71 | 62.71 | 0.26% | 379,625 |
| Sep 29, 2025 | 63.14 | 63.17 | 62.14 | 62.55 | 62.55 | -0.70% | 204,371 |
| Sep 26, 2025 | 62.87 | 63.59 | 62.87 | 62.99 | 62.99 | 0.14% | 193,318 |
| Sep 25, 2025 | 62.48 | 62.99 | 62.23 | 62.90 | 62.90 | 0.40% | 152,596 |
| Sep 24, 2025 | 62.08 | 63.04 | 61.93 | 62.65 | 62.65 | 1.26% | 293,910 |
| Sep 23, 2025 | 61.28 | 62.30 | 61.18 | 61.87 | 61.87 | 1.34% | 198,162 |
| Sep 22, 2025 | 60.93 | 61.46 | 60.77 | 61.05 | 61.05 | -0.72% | 321,449 |
| Sep 19, 2025 | 61.78 | 61.91 | 60.93 | 61.49 | 61.49 | -0.63% | 358,223 |
| Sep 18, 2025 | 61.52 | 62.02 | 61.43 | 61.88 | 61.88 | 0.41% | 332,448 |
| Sep 17, 2025 | 61.21 | 61.70 | 61.19 | 61.63 | 61.63 | 0.78% | 206,962 |
| Sep 16, 2025 | 61.04 | 61.27 | 60.91 | 61.15 | 61.15 | 0.21% | 409,970 |
| Sep 15, 2025 | 61.52 | 61.55 | 61.02 | 61.02 | 61.02 | -0.46% | 246,201 |
| Sep 12, 2025 | 61.33 | 61.73 | 61.24 | 61.30 | 61.30 | -0.10% | 127,162 |
| Sep 11, 2025 | 60.93 | 61.36 | 60.76 | 61.36 | 61.36 | 0.71% | 410,651 |
| Sep 10, 2025 | 60.50 | 61.35 | 60.50 | 60.93 | 60.93 | 0.63% | 425,912 |
| Sep 9, 2025 | 60.32 | 60.85 | 60.32 | 60.55 | 60.55 | 0.53% | 188,730 |
| Sep 8, 2025 | 60.58 | 61.00 | 59.92 | 60.23 | 60.23 | -0.53% | 234,702 |
| Sep 5, 2025 | 60.79 | 61.00 | 59.68 | 60.55 | 60.55 | -0.57% | 269,598 |
| Sep 4, 2025 | 60.93 | 61.41 | 60.73 | 60.90 | 60.90 | 0.03% | 201,589 |
| Sep 3, 2025 | 60.88 | 61.18 | 60.64 | 60.88 | 60.88 | 0.02% | 215,803 |
| Sep 2, 2025 | 61.23 | 61.38 | 60.60 | 60.87 | 60.87 | -1.10% | 281,831 |
| Aug 29, 2025 | 61.14 | 61.61 | 61.12 | 61.55 | 61.55 | 0.70% | 187,008 |
| Aug 28, 2025 | 60.94 | 61.27 | 60.50 | 61.12 | 61.12 | 0.51% | 158,829 |
| Aug 27, 2025 | 60.45 | 61.02 | 60.43 | 60.81 | 60.81 | 0.40% | 216,866 |
| Aug 26, 2025 | 60.34 | 60.57 | 59.92 | 60.57 | 60.57 | 0.68% | 376,556 |
| Aug 25, 2025 | 60.71 | 61.00 | 60.16 | 60.16 | 60.16 | -0.81% | 392,033 |
| Aug 22, 2025 | 60.86 | 61.28 | 60.62 | 60.65 | 60.65 | -0.07% | 396,963 |
| Aug 21, 2025 | 60.34 | 60.97 | 60.34 | 60.69 | 60.69 | 0.66% | 264,965 |
| Aug 20, 2025 | 59.86 | 60.66 | 59.86 | 60.29 | 60.29 | 0.90% | 272,517 |
| Aug 19, 2025 | 59.60 | 59.86 | 59.36 | 59.75 | 59.75 | 0.42% | 373,853 |
| Aug 18, 2025 | 60.03 | 60.03 | 59.50 | 59.50 | 59.50 | -1.05% | 392,886 |
| Aug 15, 2025 | 60.74 | 60.91 | 60.09 | 60.13 | 60.13 | -1.12% | 312,176 |
| Aug 14, 2025 | 60.67 | 60.87 | 60.42 | 60.81 | 60.81 | 0.33% | 429,876 |
| Aug 13, 2025 | 60.34 | 60.75 | 59.99 | 60.61 | 60.61 | 0.71% | 394,522 |
| Aug 12, 2025 | 60.16 | 60.24 | 59.51 | 60.18 | 60.18 | 0.05% | 437,452 |
| Aug 11, 2025 | 60.12 | 60.36 | 59.92 | 60.15 | 60.15 | -0.12% | 287,273 |
| Aug 8, 2025 | 60.68 | 61.00 | 60.05 | 60.22 | 60.22 | -0.23% | 641,295 |
| Aug 7, 2025 | 60.92 | 61.42 | 60.35 | 60.36 | 60.36 | -1.95% | 402,854 |
| Aug 6, 2025 | 61.78 | 61.92 | 61.15 | 61.56 | 60.82 | -0.29% | 223,469 |
| Aug 5, 2025 | 62.27 | 62.35 | 60.86 | 61.74 | 61.00 | -0.85% | 344,163 |
| Aug 4, 2025 | 62.09 | 62.63 | 62.02 | 62.27 | 61.53 | 0.35% | 300,239 |
| Aug 1, 2025 | 61.92 | 62.24 | 61.12 | 62.05 | 61.31 | -0.21% | 198,908 |
| Jul 31, 2025 | 61.53 | 62.42 | 61.48 | 62.18 | 61.44 | 0.79% | 215,924 |
| Jul 30, 2025 | 61.76 | 61.89 | 61.25 | 61.69 | 60.95 | -0.36% | 174,036 |
| Jul 29, 2025 | 61.03 | 61.91 | 60.89 | 61.91 | 61.17 | 1.71% | 397,076 |
| Jul 28, 2025 | 61.42 | 61.42 | 60.55 | 60.87 | 60.14 | 0.46% | 137,524 |
| Jul 25, 2025 | 61.32 | 61.40 | 60.59 | 60.59 | 59.87 | -0.87% | 167,702 |
| Jul 24, 2025 | 60.56 | 61.25 | 60.48 | 61.12 | 60.39 | 0.99% | 438,101 |
| Jul 23, 2025 | 60.29 | 60.74 | 60.25 | 60.52 | 59.80 | 0.31% | 426,414 |