Global X MLP & Energy Infrastructure ETF (MLPX)
NYSEARCA: MLPX · Real-Time Price · USD
61.83
+0.08 (0.13%)
At close: Jul 3, 2025, 1:00 PM
61.90
+0.07 (0.11%)
After-hours: Jul 3, 2025, 5:00 PM EDT
MLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 61.86 | 62.02 | 61.42 | 61.83 | 61.83 | 0.13% | 71,533 |
| Jul 2, 2025 | 61.53 | 62.09 | 60.75 | 61.75 | 61.75 | 0.67% | 269,426 |
| Jul 1, 2025 | 62.83 | 62.83 | 61.03 | 61.34 | 61.34 | -2.11% | 539,463 |
| Jun 30, 2025 | 62.30 | 62.92 | 62.02 | 62.66 | 62.66 | 0.35% | 317,010 |
| Jun 27, 2025 | 62.79 | 62.85 | 62.01 | 62.44 | 62.44 | -0.03% | 287,488 |
| Jun 26, 2025 | 61.49 | 62.60 | 61.46 | 62.46 | 62.46 | 1.88% | 203,394 |
| Jun 25, 2025 | 61.66 | 61.90 | 60.87 | 61.31 | 61.31 | -1.16% | 485,627 |
| Jun 24, 2025 | 61.05 | 62.03 | 60.84 | 62.03 | 62.03 | 1.27% | 219,466 |
| Jun 23, 2025 | 62.39 | 62.67 | 60.86 | 61.25 | 61.25 | -1.45% | 299,240 |
| Jun 20, 2025 | 61.59 | 62.15 | 61.59 | 62.15 | 62.15 | 0.57% | 297,581 |
| Jun 18, 2025 | 61.76 | 61.91 | 61.13 | 61.80 | 61.80 | 0.02% | 1,007,909 |
| Jun 17, 2025 | 62.05 | 62.40 | 61.52 | 61.79 | 61.79 | -0.35% | 170,839 |
| Jun 16, 2025 | 62.78 | 63.26 | 61.64 | 62.01 | 62.01 | -0.86% | 256,321 |
| Jun 13, 2025 | 62.99 | 63.00 | 62.03 | 62.55 | 62.55 | 0.51% | 270,468 |
| Jun 12, 2025 | 61.78 | 62.25 | 61.72 | 62.23 | 62.23 | 0.37% | 180,354 |
| Jun 11, 2025 | 61.68 | 62.01 | 61.39 | 62.00 | 62.00 | 1.06% | 310,556 |
| Jun 10, 2025 | 61.56 | 61.91 | 61.06 | 61.35 | 61.35 | 0.36% | 223,300 |
| Jun 9, 2025 | 62.30 | 62.30 | 61.04 | 61.13 | 61.13 | -1.77% | 842,798 |
| Jun 6, 2025 | 62.12 | 62.36 | 61.90 | 62.23 | 62.23 | 0.61% | 333,675 |
| Jun 5, 2025 | 61.65 | 62.10 | 61.33 | 61.85 | 61.85 | 0.77% | 322,826 |
| Jun 4, 2025 | 62.36 | 62.80 | 61.38 | 61.38 | 61.38 | -1.70% | 401,198 |
| Jun 3, 2025 | 61.79 | 62.56 | 61.47 | 62.44 | 62.44 | 1.33% | 241,288 |
| Jun 2, 2025 | 61.06 | 61.64 | 60.56 | 61.62 | 61.62 | 1.70% | 311,838 |
| May 30, 2025 | 60.12 | 60.76 | 60.12 | 60.59 | 60.59 | 0.15% | 149,039 |
| May 29, 2025 | 60.84 | 60.84 | 60.03 | 60.50 | 60.50 | -0.53% | 240,451 |
| May 28, 2025 | 61.22 | 61.25 | 60.59 | 60.82 | 60.82 | -0.56% | 197,030 |
| May 27, 2025 | 61.07 | 61.25 | 60.77 | 61.16 | 61.16 | 0.96% | 362,259 |
| May 23, 2025 | 59.66 | 60.69 | 59.56 | 60.58 | 60.58 | 0.88% | 149,705 |
| May 22, 2025 | 60.16 | 60.25 | 59.44 | 60.05 | 60.05 | -0.20% | 187,977 |
| May 21, 2025 | 61.00 | 61.00 | 60.13 | 60.17 | 60.17 | -1.39% | 185,318 |
| May 20, 2025 | 60.92 | 61.30 | 60.88 | 61.02 | 61.02 | 0.30% | 182,196 |
| May 19, 2025 | 60.66 | 60.98 | 60.48 | 60.84 | 60.84 | -0.41% | 268,845 |
| May 16, 2025 | 61.28 | 61.53 | 60.79 | 61.09 | 61.09 | -0.02% | 163,516 |
| May 15, 2025 | 60.89 | 61.30 | 60.64 | 61.10 | 61.10 | -0.02% | 185,535 |
| May 14, 2025 | 60.89 | 61.16 | 60.47 | 61.11 | 61.11 | 0.44% | 411,559 |
| May 13, 2025 | 60.30 | 61.25 | 60.12 | 60.84 | 60.84 | 1.40% | 355,331 |
| May 12, 2025 | 61.15 | 61.15 | 59.50 | 60.00 | 60.00 | 0.20% | 587,884 |
| May 9, 2025 | 60.27 | 60.27 | 59.42 | 59.88 | 59.88 | 0.17% | 233,204 |
| May 8, 2025 | 60.51 | 60.70 | 59.72 | 59.78 | 59.78 | -0.68% | 749,278 |
| May 7, 2025 | 59.43 | 60.23 | 59.40 | 60.19 | 60.19 | 0.58% | 551,909 |
| May 6, 2025 | 60.48 | 60.51 | 59.30 | 59.84 | 59.13 | -0.94% | 482,797 |
| May 5, 2025 | 60.53 | 60.57 | 59.64 | 60.41 | 59.70 | -0.58% | 303,424 |
| May 2, 2025 | 60.54 | 60.93 | 60.12 | 60.76 | 60.04 | 1.42% | 196,378 |
| May 1, 2025 | 60.04 | 61.06 | 59.74 | 59.91 | 59.20 | -0.40% | 471,940 |
| Apr 30, 2025 | 60.74 | 60.79 | 59.37 | 60.15 | 59.44 | -2.35% | 553,263 |
| Apr 29, 2025 | 61.43 | 61.79 | 61.17 | 61.60 | 60.87 | -0.05% | 216,606 |
| Apr 28, 2025 | 61.36 | 61.84 | 60.95 | 61.63 | 60.90 | 0.49% | 191,636 |
| Apr 25, 2025 | 61.13 | 61.33 | 60.64 | 61.33 | 60.61 | 0.26% | 605,447 |
| Apr 24, 2025 | 60.35 | 61.50 | 60.16 | 61.17 | 60.45 | 2.04% | 246,584 |
| Apr 23, 2025 | 61.01 | 61.01 | 59.82 | 59.95 | 59.24 | 0.22% | 209,205 |