Global X MLP & Energy Infrastructure ETF (MLPX)
NYSEARCA: MLPX · Real-Time Price · USD
59.16
-0.04 (-0.07%)
At close: Oct 21, 2025, 4:00 PM EDT
59.28
+0.12 (0.20%)
After-hours: Oct 21, 2025, 8:00 PM EDT

MLPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202559.4759.4958.9959.1659.16-0.07%237,534
Oct 20, 202559.0059.4059.0059.2059.200.94%166,844
Oct 17, 202558.6758.8358.3858.6558.650.09%804,063
Oct 16, 202559.6159.7358.5058.6058.60-1.51%343,681
Oct 15, 202559.6160.2659.3959.5059.500.25%250,271
Oct 14, 202559.2159.5458.8459.3559.35-0.47%364,133
Oct 13, 202560.0060.0059.3759.6359.630.68%228,407
Oct 10, 202560.3560.8159.2359.2359.23-2.16%286,768
Oct 9, 202562.0262.2360.5460.5460.54-2.32%329,223
Oct 8, 202562.0862.0861.4161.9861.980.10%266,437
Oct 7, 202561.9462.1661.5961.9261.920.05%240,635
Oct 6, 202562.7062.7661.8961.8961.89-0.80%274,422
Oct 3, 202562.3062.8362.0662.3962.390.35%180,623
Oct 2, 202562.3563.0361.9062.1762.17-0.53%360,463
Oct 1, 202562.6262.7162.2762.5062.50-0.33%340,673
Sep 30, 202562.3462.7162.1762.7162.710.26%379,625
Sep 29, 202563.1463.1762.1462.5562.55-0.70%204,371
Sep 26, 202562.8763.5962.8762.9962.990.14%193,318
Sep 25, 202562.4862.9962.2362.9062.900.40%152,596
Sep 24, 202562.0863.0461.9362.6562.651.26%293,910
Sep 23, 202561.2862.3061.1861.8761.871.34%198,162
Sep 22, 202560.9361.4660.7761.0561.05-0.72%321,449
Sep 19, 202561.7861.9160.9361.4961.49-0.63%358,223
Sep 18, 202561.5262.0261.4361.8861.880.41%332,448
Sep 17, 202561.2161.7061.1961.6361.630.78%206,962
Sep 16, 202561.0461.2760.9161.1561.150.21%409,970
Sep 15, 202561.5261.5561.0261.0261.02-0.46%246,201
Sep 12, 202561.3361.7361.2461.3061.30-0.10%127,162
Sep 11, 202560.9361.3660.7661.3661.360.71%410,651
Sep 10, 202560.5061.3560.5060.9360.930.63%425,912
Sep 9, 202560.3260.8560.3260.5560.550.53%188,730
Sep 8, 202560.5861.0059.9260.2360.23-0.53%234,702
Sep 5, 202560.7961.0059.6860.5560.55-0.57%269,598
Sep 4, 202560.9361.4160.7360.9060.900.03%201,589
Sep 3, 202560.8861.1860.6460.8860.880.02%215,803
Sep 2, 202561.2361.3860.6060.8760.87-1.10%281,831
Aug 29, 202561.1461.6161.1261.5561.550.70%187,008
Aug 28, 202560.9461.2760.5061.1261.120.51%158,829
Aug 27, 202560.4561.0260.4360.8160.810.40%216,866
Aug 26, 202560.3460.5759.9260.5760.570.68%376,556
Aug 25, 202560.7161.0060.1660.1660.16-0.81%392,033
Aug 22, 202560.8661.2860.6260.6560.65-0.07%396,963
Aug 21, 202560.3460.9760.3460.6960.690.66%264,965
Aug 20, 202559.8660.6659.8660.2960.290.90%272,517
Aug 19, 202559.6059.8659.3659.7559.750.42%373,853
Aug 18, 202560.0360.0359.5059.5059.50-1.05%392,886
Aug 15, 202560.7460.9160.0960.1360.13-1.12%312,176
Aug 14, 202560.6760.8760.4260.8160.810.33%429,876
Aug 13, 202560.3460.7559.9960.6160.610.71%394,522
Aug 12, 202560.1660.2459.5160.1860.180.05%437,452