Global X MLP & Energy Infrastructure ETF (MLPX)
NYSEARCA: MLPX · Real-Time Price · USD
64.20
+0.19 (0.30%)
At close: Nov 22, 2024, 4:00 PM
64.50
+0.30 (0.47%)
After-hours: Nov 22, 2024, 4:49 PM EST
MLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 64.25 | 64.48 | 64.06 | 64.20 | 64.20 | 0.30% | 608,439 |
| Nov 21, 2024 | 63.02 | 64.17 | 62.80 | 64.01 | 64.01 | 2.17% | 200,997 |
| Nov 20, 2024 | 62.84 | 62.93 | 62.16 | 62.65 | 62.65 | 0.02% | 429,993 |
| Nov 19, 2024 | 62.31 | 62.70 | 61.81 | 62.64 | 62.64 | 0.89% | 367,962 |
| Nov 18, 2024 | 61.43 | 62.18 | 61.43 | 62.09 | 62.09 | 1.52% | 530,799 |
| Nov 15, 2024 | 60.70 | 61.23 | 60.50 | 61.16 | 61.16 | 0.86% | 711,982 |
| Nov 14, 2024 | 60.57 | 60.65 | 60.23 | 60.64 | 60.64 | 0.60% | 254,281 |
| Nov 13, 2024 | 60.76 | 60.76 | 60.19 | 60.28 | 60.28 | -0.69% | 237,672 |
| Nov 12, 2024 | 61.22 | 61.25 | 60.30 | 60.70 | 60.70 | -0.72% | 211,776 |
| Nov 11, 2024 | 60.52 | 61.17 | 60.37 | 61.14 | 61.14 | 1.43% | 291,663 |
| Nov 8, 2024 | 60.09 | 60.35 | 59.80 | 60.28 | 60.28 | 0.55% | 462,678 |
| Nov 7, 2024 | 59.94 | 60.14 | 59.19 | 59.95 | 59.95 | -0.32% | 277,577 |
| Nov 6, 2024 | 59.41 | 60.15 | 59.06 | 60.14 | 59.49 | 3.24% | 931,390 |
| Nov 5, 2024 | 57.30 | 58.25 | 57.25 | 58.25 | 57.62 | 2.26% | 966,008 |
| Nov 4, 2024 | 56.55 | 57.08 | 56.55 | 56.96 | 56.35 | 0.90% | 136,837 |
| Nov 1, 2024 | 57.29 | 57.29 | 56.32 | 56.45 | 55.84 | -0.56% | 91,035 |
| Oct 31, 2024 | 56.95 | 57.23 | 56.72 | 56.77 | 56.16 | -0.26% | 364,284 |
| Oct 30, 2024 | 56.65 | 57.09 | 56.52 | 56.92 | 56.31 | 0.37% | 83,548 |
| Oct 29, 2024 | 56.80 | 56.80 | 56.23 | 56.71 | 56.10 | 0.12% | 330,254 |
| Oct 28, 2024 | 56.67 | 56.84 | 56.34 | 56.64 | 56.03 | -0.51% | 116,902 |
| Oct 25, 2024 | 57.39 | 57.49 | 56.86 | 56.93 | 56.32 | -0.65% | 239,355 |
| Oct 24, 2024 | 57.11 | 57.36 | 56.98 | 57.30 | 56.68 | 0.40% | 142,255 |
| Oct 23, 2024 | 57.11 | 57.17 | 56.68 | 57.07 | 56.46 | 0.18% | 405,291 |
| Oct 22, 2024 | 56.86 | 57.20 | 56.83 | 56.97 | 56.36 | -0.23% | 101,831 |
| Oct 21, 2024 | 57.64 | 57.68 | 56.81 | 57.10 | 56.49 | -0.30% | 263,798 |
| Oct 18, 2024 | 57.00 | 57.37 | 56.90 | 57.27 | 56.65 | 0.47% | 118,477 |
| Oct 17, 2024 | 57.19 | 57.64 | 57.00 | 57.00 | 56.39 | -0.61% | 210,183 |
| Oct 16, 2024 | 56.93 | 57.42 | 56.89 | 57.35 | 56.73 | 0.79% | 222,419 |
| Oct 15, 2024 | 57.02 | 57.02 | 56.48 | 56.90 | 56.29 | -0.99% | 295,486 |
| Oct 14, 2024 | 57.05 | 57.53 | 57.05 | 57.47 | 56.85 | 0.30% | 99,278 |
| Oct 11, 2024 | 56.56 | 57.30 | 56.56 | 57.30 | 56.68 | 1.58% | 573,586 |
| Oct 10, 2024 | 56.59 | 56.68 | 56.26 | 56.41 | 55.80 | -0.11% | 241,444 |
| Oct 9, 2024 | 55.81 | 56.50 | 55.68 | 56.47 | 55.86 | 0.93% | 400,296 |
| Oct 8, 2024 | 56.35 | 56.38 | 55.57 | 55.95 | 55.35 | -1.32% | 119,299 |
| Oct 7, 2024 | 56.68 | 56.99 | 56.35 | 56.70 | 56.09 | 0.09% | 662,656 |
| Oct 4, 2024 | 56.33 | 56.65 | 56.07 | 56.65 | 56.04 | 1.16% | 168,896 |
| Oct 3, 2024 | 55.37 | 56.08 | 55.06 | 56.00 | 55.40 | 1.47% | 267,451 |
| Oct 2, 2024 | 55.24 | 55.24 | 54.45 | 55.19 | 54.60 | 0.55% | 985,865 |
| Oct 1, 2024 | 54.20 | 54.91 | 54.01 | 54.89 | 54.30 | 0.85% | 140,753 |
| Sep 30, 2024 | 54.08 | 54.43 | 53.61 | 54.43 | 53.84 | 0.76% | 407,895 |
| Sep 27, 2024 | 53.88 | 54.14 | 53.68 | 54.02 | 53.44 | 0.41% | 128,987 |
| Sep 26, 2024 | 54.75 | 54.75 | 53.65 | 53.80 | 53.22 | -1.84% | 343,400 |
| Sep 25, 2024 | 55.15 | 55.24 | 54.69 | 54.81 | 54.22 | -0.69% | 316,662 |
| Sep 24, 2024 | 55.42 | 55.42 | 54.83 | 55.19 | 54.60 | -0.04% | 137,188 |
| Sep 23, 2024 | 54.45 | 55.23 | 54.33 | 55.21 | 54.62 | 1.41% | 737,878 |
| Sep 20, 2024 | 54.10 | 54.44 | 53.79 | 54.44 | 53.85 | 0.59% | 107,018 |
| Sep 19, 2024 | 54.98 | 54.98 | 54.01 | 54.12 | 53.54 | -0.53% | 279,447 |
| Sep 18, 2024 | 54.67 | 55.08 | 54.28 | 54.41 | 53.83 | -0.53% | 61,240 |
| Sep 17, 2024 | 54.67 | 54.88 | 54.41 | 54.70 | 54.11 | 0.20% | 326,135 |
| Sep 16, 2024 | 54.26 | 54.63 | 54.17 | 54.59 | 54.00 | 0.85% | 95,917 |
| Sep 13, 2024 | 53.53 | 54.13 | 53.53 | 54.13 | 53.55 | 1.61% | 84,691 |
| Sep 12, 2024 | 53.06 | 53.45 | 52.91 | 53.27 | 52.70 | 0.78% | 65,096 |
| Sep 11, 2024 | 52.90 | 53.06 | 52.35 | 52.86 | 52.29 | -0.40% | 100,819 |
| Sep 10, 2024 | 53.32 | 53.32 | 52.60 | 53.07 | 52.50 | -0.11% | 142,487 |
| Sep 9, 2024 | 53.46 | 53.49 | 53.13 | 53.13 | 52.56 | -0.45% | 123,284 |
| Sep 6, 2024 | 53.93 | 54.06 | 53.07 | 53.37 | 52.80 | -0.93% | 145,718 |
| Sep 5, 2024 | 53.81 | 54.02 | 53.65 | 53.87 | 53.29 | 1.13% | 113,585 |
| Sep 4, 2024 | 53.64 | 53.95 | 53.27 | 53.27 | 52.70 | -0.75% | 210,832 |
| Sep 3, 2024 | 53.97 | 53.97 | 53.06 | 53.67 | 53.09 | -1.14% | 130,027 |
| Aug 30, 2024 | 53.52 | 54.29 | 53.48 | 54.29 | 53.71 | 1.21% | 117,179 |
| Aug 29, 2024 | 53.15 | 53.66 | 53.03 | 53.64 | 53.06 | 1.59% | 122,102 |
| Aug 28, 2024 | 53.53 | 53.53 | 52.70 | 52.80 | 52.23 | -1.03% | 191,709 |
| Aug 27, 2024 | 53.69 | 53.69 | 53.23 | 53.35 | 52.78 | -0.48% | 107,289 |
| Aug 26, 2024 | 53.80 | 53.95 | 53.45 | 53.61 | 53.03 | 0.45% | 85,111 |
| Aug 23, 2024 | 52.85 | 53.37 | 52.85 | 53.37 | 52.80 | 1.00% | 278,968 |
| Aug 22, 2024 | 52.61 | 52.91 | 52.60 | 52.84 | 52.27 | 0.36% | 77,981 |
| Aug 21, 2024 | 52.65 | 52.75 | 52.46 | 52.65 | 52.08 | 0.36% | 319,799 |
| Aug 20, 2024 | 53.15 | 53.27 | 52.46 | 52.46 | 51.90 | -1.45% | 83,487 |
| Aug 19, 2024 | 52.80 | 53.37 | 52.80 | 53.23 | 52.66 | 0.88% | 968,951 |
| Aug 16, 2024 | 52.27 | 52.77 | 52.27 | 52.77 | 52.20 | 0.74% | 52,477 |
| Aug 15, 2024 | 52.29 | 52.47 | 52.04 | 52.38 | 51.82 | 0.46% | 258,226 |
| Aug 14, 2024 | 51.68 | 52.14 | 51.43 | 52.14 | 51.58 | 1.11% | 150,544 |
| Aug 13, 2024 | 51.41 | 51.57 | 51.00 | 51.57 | 51.02 | 0.31% | 184,835 |
| Aug 12, 2024 | 51.83 | 51.93 | 51.33 | 51.41 | 50.86 | -0.81% | 321,596 |
| Aug 9, 2024 | 52.15 | 52.15 | 51.48 | 51.83 | 51.27 | -0.56% | 62,844 |
| Aug 8, 2024 | 51.37 | 52.14 | 51.37 | 52.12 | 51.56 | 1.76% | 341,394 |
| Aug 7, 2024 | 51.70 | 52.23 | 51.17 | 51.22 | 50.67 | -0.89% | 148,375 |
| Aug 6, 2024 | 50.89 | 52.17 | 50.67 | 51.68 | 50.48 | 2.60% | 419,180 |
| Aug 5, 2024 | 50.38 | 50.78 | 49.52 | 50.37 | 49.20 | -2.74% | 301,155 |
| Aug 2, 2024 | 52.29 | 52.29 | 51.17 | 51.79 | 50.59 | -1.33% | 424,067 |
| Aug 1, 2024 | 52.98 | 53.06 | 52.24 | 52.49 | 51.28 | -1.09% | 101,866 |
| Jul 31, 2024 | 53.14 | 53.25 | 52.69 | 53.07 | 51.84 | 0.55% | 107,750 |
| Jul 30, 2024 | 52.37 | 52.84 | 52.21 | 52.78 | 51.56 | 0.86% | 296,202 |
| Jul 29, 2024 | 52.48 | 52.48 | 52.08 | 52.33 | 51.12 | 0.17% | 105,665 |
| Jul 26, 2024 | 51.97 | 52.48 | 51.87 | 52.24 | 51.03 | 0.77% | 337,532 |
| Jul 25, 2024 | 52.24 | 52.34 | 51.83 | 51.84 | 50.64 | -0.31% | 113,659 |
| Jul 24, 2024 | 53.20 | 53.20 | 52.00 | 52.00 | 50.80 | -2.03% | 592,368 |
| Jul 23, 2024 | 53.79 | 53.79 | 53.02 | 53.08 | 51.85 | -1.36% | 276,561 |
| Jul 22, 2024 | 53.23 | 53.81 | 53.02 | 53.81 | 52.56 | 1.43% | 1,263,271 |
| Jul 19, 2024 | 52.76 | 53.27 | 52.76 | 53.05 | 51.82 | 0.45% | 101,125 |
| Jul 18, 2024 | 52.41 | 53.05 | 52.29 | 52.81 | 51.59 | 0.59% | 351,975 |
| Jul 17, 2024 | 52.39 | 52.80 | 52.39 | 52.50 | 51.28 | 0.27% | 116,119 |
| Jul 16, 2024 | 52.12 | 52.36 | 51.92 | 52.36 | 51.15 | 0.67% | 412,985 |
| Jul 15, 2024 | 52.32 | 52.43 | 52.00 | 52.01 | 50.81 | 0.10% | 108,242 |
| Jul 12, 2024 | 51.86 | 52.10 | 51.71 | 51.96 | 50.76 | 0.64% | 244,683 |
| Jul 11, 2024 | 51.57 | 51.77 | 51.32 | 51.63 | 50.43 | 0.41% | 249,160 |
| Jul 10, 2024 | 51.22 | 51.43 | 50.98 | 51.42 | 50.23 | 0.39% | 97,616 |
| Jul 9, 2024 | 51.17 | 51.47 | 50.89 | 51.22 | 50.03 | 0.12% | 274,914 |
| Jul 8, 2024 | 51.36 | 51.48 | 51.12 | 51.16 | 49.98 | -0.33% | 208,484 |
| Jul 5, 2024 | 51.72 | 51.72 | 51.03 | 51.33 | 50.14 | -0.58% | 68,417 |