Global X MLP & Energy Infrastructure ETF (MLPX)
NYSEARCA: MLPX · Real-Time Price · USD
61.35
+0.22 (0.36%)
At close: Jun 10, 2025, 4:00 PM
61.70
+0.35 (0.57%)
After-hours: Jun 10, 2025, 5:11 PM EDT
MLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 61.65 | 61.65 | 61.07 | 61.36 | - | 0.37% | 223,212 |
| 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 |
| Apr 22, 2025 | 59.20 | 60.39 | 59.15 | 59.82 | 59.11 | 1.99% | 494,207 |
| Apr 21, 2025 | 60.40 | 60.40 | 58.02 | 58.65 | 57.96 | -3.19% | 275,090 |
| Apr 17, 2025 | 60.14 | 61.49 | 60.14 | 60.58 | 59.86 | 1.49% | 289,353 |
| Apr 16, 2025 | 60.01 | 60.58 | 59.47 | 59.69 | 58.98 | 0.05% | 360,573 |
| Apr 15, 2025 | 58.89 | 60.37 | 58.89 | 59.66 | 58.96 | 1.41% | 220,010 |
| Apr 14, 2025 | 59.00 | 59.19 | 58.38 | 58.83 | 58.14 | 1.41% | 145,915 |
| Apr 11, 2025 | 56.71 | 58.10 | 55.93 | 58.01 | 57.32 | 2.45% | 258,565 |
| Apr 10, 2025 | 57.66 | 57.66 | 55.19 | 56.62 | 55.95 | -2.43% | 751,056 |
| Apr 9, 2025 | 54.45 | 58.78 | 53.57 | 58.03 | 57.34 | 4.90% | 948,744 |
| Apr 8, 2025 | 58.38 | 58.74 | 54.66 | 55.32 | 54.67 | -2.04% | 634,573 |
| Apr 7, 2025 | 53.96 | 58.26 | 53.54 | 56.47 | 55.80 | -0.63% | 905,288 |
| Apr 4, 2025 | 60.03 | 60.50 | 56.43 | 56.83 | 56.16 | -8.96% | 1,445,584 |
| Apr 3, 2025 | 62.99 | 64.16 | 62.22 | 62.42 | 61.68 | -4.00% | 762,358 |
| Apr 2, 2025 | 64.09 | 65.14 | 63.97 | 65.02 | 64.25 | 0.85% | 308,937 |
| Apr 1, 2025 | 63.73 | 64.47 | 63.17 | 64.47 | 63.71 | 1.03% | 203,637 |
| Mar 31, 2025 | 63.37 | 64.17 | 63.30 | 63.81 | 63.06 | -0.14% | 258,538 |