Global X MLP & Energy Infrastructure ETF (MLPX)
NYSEARCA: MLPX · Real-Time Price · USD
59.32
+0.56 (0.95%)
Nov 10, 2025, 4:00 PM EST - Market closed
MLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 59.01 | 59.52 | 58.57 | 59.32 | 59.32 | 0.95% | 437,493 |
| Nov 7, 2025 | 58.10 | 58.85 | 57.71 | 58.76 | 58.76 | 0.03% | 359,274 |
| Nov 6, 2025 | 58.58 | 58.96 | 58.54 | 58.74 | 58.02 | 0.44% | 291,592 |
| Nov 5, 2025 | 57.80 | 58.78 | 57.77 | 58.48 | 57.76 | 1.11% | 613,445 |
| Nov 4, 2025 | 57.92 | 58.08 | 57.66 | 57.84 | 57.13 | -1.20% | 529,738 |
| Nov 3, 2025 | 58.40 | 58.54 | 57.80 | 58.54 | 57.82 | -0.03% | 578,763 |
| Oct 31, 2025 | 58.59 | 58.64 | 58.16 | 58.56 | 57.84 | 0.21% | 565,944 |
| Oct 30, 2025 | 58.16 | 58.81 | 57.78 | 58.44 | 57.72 | 0.38% | 355,458 |
| Oct 29, 2025 | 58.82 | 58.92 | 57.97 | 58.22 | 57.51 | -1.22% | 386,195 |
| Oct 28, 2025 | 58.86 | 58.94 | 58.36 | 58.94 | 58.22 | 0.14% | 354,791 |
| Oct 27, 2025 | 58.70 | 58.86 | 58.43 | 58.86 | 58.14 | 0.53% | 289,998 |
| Oct 24, 2025 | 59.30 | 59.30 | 58.42 | 58.55 | 57.83 | -0.76% | 308,853 |
| Oct 23, 2025 | 60.26 | 60.29 | 59.00 | 59.00 | 58.28 | -1.34% | 229,977 |
| Oct 22, 2025 | 59.44 | 59.97 | 59.02 | 59.80 | 59.07 | 1.08% | 264,470 |
| Oct 21, 2025 | 59.47 | 59.49 | 58.99 | 59.16 | 58.43 | -0.07% | 237,535 |
| Oct 20, 2025 | 59.00 | 59.40 | 59.00 | 59.20 | 58.47 | 0.94% | 166,844 |
| Oct 17, 2025 | 58.67 | 58.83 | 58.38 | 58.65 | 57.93 | 0.09% | 804,063 |
| Oct 16, 2025 | 59.61 | 59.73 | 58.50 | 58.60 | 57.88 | -1.51% | 343,681 |
| Oct 15, 2025 | 59.61 | 60.26 | 59.39 | 59.50 | 58.77 | 0.25% | 250,271 |
| Oct 14, 2025 | 59.21 | 59.54 | 58.84 | 59.35 | 58.62 | -0.47% | 364,133 |
| Oct 13, 2025 | 60.00 | 60.00 | 59.37 | 59.63 | 58.90 | 0.68% | 228,407 |
| Oct 10, 2025 | 60.35 | 60.81 | 59.23 | 59.23 | 58.50 | -2.16% | 286,768 |
| Oct 9, 2025 | 62.02 | 62.23 | 60.54 | 60.54 | 59.80 | -2.32% | 329,223 |
| Oct 8, 2025 | 62.08 | 62.08 | 61.41 | 61.98 | 61.22 | 0.10% | 266,437 |
| Oct 7, 2025 | 61.94 | 62.16 | 61.59 | 61.92 | 61.16 | 0.05% | 240,635 |
| Oct 6, 2025 | 62.70 | 62.76 | 61.89 | 61.89 | 61.13 | -0.80% | 274,422 |
| Oct 3, 2025 | 62.30 | 62.83 | 62.06 | 62.39 | 61.62 | 0.35% | 180,623 |
| Oct 2, 2025 | 62.35 | 63.03 | 61.90 | 62.17 | 61.41 | -0.53% | 360,463 |
| Oct 1, 2025 | 62.62 | 62.71 | 62.27 | 62.50 | 61.73 | -0.33% | 340,673 |
| Sep 30, 2025 | 62.34 | 62.71 | 62.17 | 62.71 | 61.94 | 0.26% | 379,625 |
| Sep 29, 2025 | 63.14 | 63.17 | 62.14 | 62.55 | 61.78 | -0.70% | 204,371 |
| Sep 26, 2025 | 62.87 | 63.59 | 62.87 | 62.99 | 62.22 | 0.14% | 193,318 |
| Sep 25, 2025 | 62.48 | 62.99 | 62.23 | 62.90 | 62.13 | 0.40% | 152,596 |
| Sep 24, 2025 | 62.08 | 63.04 | 61.93 | 62.65 | 61.88 | 1.26% | 293,910 |
| Sep 23, 2025 | 61.28 | 62.30 | 61.18 | 61.87 | 61.11 | 1.34% | 198,162 |
| Sep 22, 2025 | 60.93 | 61.46 | 60.77 | 61.05 | 60.30 | -0.72% | 321,449 |
| Sep 19, 2025 | 61.78 | 61.91 | 60.93 | 61.49 | 60.74 | -0.63% | 358,223 |
| Sep 18, 2025 | 61.52 | 62.02 | 61.43 | 61.88 | 61.12 | 0.41% | 332,448 |
| Sep 17, 2025 | 61.21 | 61.70 | 61.19 | 61.63 | 60.87 | 0.78% | 206,962 |
| Sep 16, 2025 | 61.04 | 61.27 | 60.91 | 61.15 | 60.40 | 0.21% | 409,970 |
| Sep 15, 2025 | 61.52 | 61.55 | 61.02 | 61.02 | 60.27 | -0.46% | 246,201 |
| Sep 12, 2025 | 61.33 | 61.73 | 61.24 | 61.30 | 60.55 | -0.10% | 127,162 |
| Sep 11, 2025 | 60.93 | 61.36 | 60.76 | 61.36 | 60.61 | 0.71% | 410,651 |
| Sep 10, 2025 | 60.50 | 61.35 | 60.50 | 60.93 | 60.18 | 0.63% | 425,912 |
| Sep 9, 2025 | 60.32 | 60.85 | 60.32 | 60.55 | 59.81 | 0.53% | 188,730 |
| Sep 8, 2025 | 60.58 | 61.00 | 59.92 | 60.23 | 59.49 | -0.53% | 234,702 |
| Sep 5, 2025 | 60.79 | 61.00 | 59.68 | 60.55 | 59.81 | -0.57% | 269,598 |
| Sep 4, 2025 | 60.93 | 61.41 | 60.73 | 60.90 | 60.15 | 0.03% | 201,589 |
| Sep 3, 2025 | 60.88 | 61.18 | 60.64 | 60.88 | 60.13 | 0.02% | 215,803 |
| Sep 2, 2025 | 61.23 | 61.38 | 60.60 | 60.87 | 60.12 | -1.10% | 281,831 |