Global X MLP & Energy Infrastructure ETF (MLPX)
NYSEARCA: MLPX · Real-Time Price · USD
72.15
+0.40 (0.56%)
At close: Mar 13, 2026, 4:00 PM EDT
72.20
+0.05 (0.07%)
After-hours: Mar 13, 2026, 8:00 PM EDT
MLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 71.89 | 72.56 | 71.74 | 72.15 | 72.15 | 0.56% | 292,136 |
| Mar 12, 2026 | 72.40 | 72.86 | 71.75 | 71.75 | 71.75 | -0.57% | 513,244 |
| Mar 11, 2026 | 71.30 | 72.21 | 71.30 | 72.16 | 72.16 | 0.98% | 875,897 |
| Mar 10, 2026 | 71.91 | 72.31 | 71.38 | 71.46 | 71.46 | -0.57% | 374,643 |
| Mar 9, 2026 | 72.85 | 72.90 | 71.82 | 71.87 | 71.87 | -1.06% | 421,330 |
| Mar 6, 2026 | 72.81 | 73.04 | 72.26 | 72.64 | 72.64 | 0.22% | 845,412 |
| Mar 5, 2026 | 72.86 | 73.11 | 72.07 | 72.48 | 72.48 | -0.22% | 349,131 |
| Mar 4, 2026 | 72.64 | 72.85 | 71.59 | 72.64 | 72.64 | -0.10% | 337,095 |
| Mar 3, 2026 | 73.21 | 73.31 | 71.99 | 72.71 | 72.71 | -0.14% | 373,073 |
| Mar 2, 2026 | 72.50 | 73.10 | 71.65 | 72.81 | 72.81 | 2.22% | 579,247 |
| Feb 27, 2026 | 70.85 | 71.34 | 70.54 | 71.23 | 71.23 | 0.71% | 245,726 |
| Feb 26, 2026 | 69.81 | 71.16 | 69.49 | 70.73 | 70.73 | 1.04% | 198,572 |
| Feb 25, 2026 | 70.05 | 70.05 | 69.03 | 70.00 | 70.00 | 0.03% | 212,007 |
| Feb 24, 2026 | 70.07 | 70.35 | 69.11 | 69.98 | 69.98 | -0.28% | 302,713 |
| Feb 23, 2026 | 70.10 | 70.77 | 69.75 | 70.18 | 70.18 | 0.23% | 274,638 |
| Feb 20, 2026 | 69.45 | 70.02 | 69.24 | 70.02 | 70.02 | 0.70% | 243,573 |
| Feb 19, 2026 | 69.50 | 69.94 | 69.23 | 69.53 | 69.53 | 0.49% | 320,565 |
| Feb 18, 2026 | 69.47 | 69.90 | 69.18 | 69.19 | 69.19 | 0.23% | 264,107 |
| Feb 17, 2026 | 69.69 | 69.74 | 68.29 | 69.03 | 69.03 | -1.00% | 246,423 |
| Feb 13, 2026 | 68.22 | 69.79 | 68.21 | 69.73 | 69.73 | 2.54% | 410,808 |
| Feb 12, 2026 | 68.24 | 68.86 | 67.78 | 68.00 | 68.00 | -0.21% | 311,454 |
| Feb 11, 2026 | 67.77 | 68.34 | 67.64 | 68.14 | 68.14 | 1.14% | 279,015 |
| Feb 10, 2026 | 67.27 | 67.59 | 67.01 | 67.37 | 67.37 | 0.52% | 234,454 |
| Feb 9, 2026 | 66.21 | 67.07 | 66.11 | 67.02 | 67.02 | 0.04% | 198,797 |
| Feb 6, 2026 | 66.53 | 67.25 | 66.53 | 66.99 | 66.25 | 0.68% | 250,185 |
| Feb 5, 2026 | 65.97 | 66.58 | 65.56 | 66.54 | 65.80 | 0.44% | 222,843 |
| Feb 4, 2026 | 66.04 | 66.34 | 65.28 | 66.25 | 65.52 | 0.35% | 263,521 |
| Feb 3, 2026 | 64.83 | 66.08 | 64.74 | 66.02 | 65.29 | 2.26% | 251,461 |
| Feb 2, 2026 | 64.73 | 65.02 | 64.43 | 64.56 | 63.85 | -1.21% | 392,866 |
| Jan 30, 2026 | 65.40 | 65.84 | 64.28 | 65.35 | 64.63 | -0.37% | 304,013 |
| Jan 29, 2026 | 65.63 | 66.08 | 65.23 | 65.59 | 64.87 | 0.99% | 305,411 |
| Jan 28, 2026 | 64.26 | 65.14 | 64.23 | 64.95 | 64.23 | 1.25% | 225,486 |
| Jan 27, 2026 | 63.54 | 64.28 | 63.54 | 64.15 | 63.44 | 0.94% | 235,445 |
| Jan 26, 2026 | 64.26 | 64.48 | 63.27 | 63.55 | 62.85 | -0.44% | 267,672 |
| Jan 23, 2026 | 63.79 | 64.20 | 63.66 | 63.83 | 63.12 | 0.66% | 320,651 |
| Jan 22, 2026 | 62.77 | 63.55 | 62.70 | 63.41 | 62.71 | 1.37% | 240,748 |
| Jan 21, 2026 | 62.39 | 63.06 | 62.20 | 62.55 | 61.86 | 1.20% | 273,341 |
| Jan 20, 2026 | 62.37 | 62.72 | 61.73 | 61.81 | 61.13 | -0.83% | 409,759 |
| Jan 16, 2026 | 61.40 | 62.33 | 61.40 | 62.33 | 61.64 | 1.50% | 698,720 |
| Jan 15, 2026 | 61.18 | 61.58 | 60.83 | 61.41 | 60.73 | -0.20% | 334,336 |
| Jan 14, 2026 | 60.92 | 61.86 | 60.92 | 61.53 | 60.85 | 1.07% | 277,747 |
| Jan 13, 2026 | 60.30 | 61.13 | 60.26 | 60.88 | 60.21 | 1.31% | 662,069 |
| Jan 12, 2026 | 60.03 | 60.36 | 59.76 | 60.09 | 59.43 | 0.07% | 415,484 |
| Jan 9, 2026 | 60.10 | 60.55 | 59.81 | 60.05 | 59.39 | -0.12% | 303,222 |
| Jan 8, 2026 | 59.43 | 60.24 | 59.29 | 60.12 | 59.46 | 1.47% | 480,970 |
| Jan 7, 2026 | 59.42 | 59.55 | 59.22 | 59.25 | 58.60 | -0.19% | 515,396 |
| Jan 6, 2026 | 60.73 | 60.73 | 59.18 | 59.36 | 58.70 | -2.26% | 537,415 |
| Jan 5, 2026 | 61.79 | 61.79 | 59.39 | 60.73 | 60.06 | -0.72% | 526,117 |
| Jan 2, 2026 | 60.44 | 61.49 | 60.11 | 61.17 | 60.49 | 1.06% | 441,514 |
| Dec 31, 2025 | 60.74 | 60.80 | 60.30 | 60.53 | 59.86 | -0.41% | 228,647 |