Global X MLP & Energy Infrastructure ETF (MLPX)
NYSEARCA: MLPX · Real-Time Price · USD
63.90
-0.08 (-0.13%)
At close: Mar 28, 2025, 4:00 PM
64.27
+0.37 (0.58%)
After-hours: Mar 28, 2025, 8:00 PM EDT
MLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 63.82 | 63.90 | 63.36 | 63.90 | 63.90 | -0.13% | 196,058 |
| Mar 27, 2025 | 64.48 | 64.55 | 63.63 | 63.98 | 63.98 | -1.08% | 259,793 |
| Mar 26, 2025 | 65.20 | 65.34 | 64.38 | 64.68 | 64.68 | -0.32% | 388,719 |
| Mar 25, 2025 | 65.24 | 65.57 | 64.75 | 64.89 | 64.89 | 0.05% | 243,808 |
| Mar 24, 2025 | 64.26 | 65.19 | 64.26 | 64.86 | 64.86 | 1.63% | 819,016 |
| Mar 21, 2025 | 64.22 | 64.27 | 63.60 | 63.82 | 63.82 | -0.98% | 289,683 |
| Mar 20, 2025 | 63.97 | 64.46 | 63.78 | 64.45 | 64.45 | 0.66% | 195,347 |
| Mar 19, 2025 | 63.51 | 64.25 | 63.37 | 64.03 | 64.03 | 1.14% | 202,179 |
| Mar 18, 2025 | 63.57 | 63.68 | 63.00 | 63.31 | 63.31 | 0.13% | 294,695 |
| Mar 17, 2025 | 62.14 | 63.57 | 62.14 | 63.23 | 63.23 | 1.72% | 863,916 |
| Mar 14, 2025 | 61.21 | 62.33 | 60.92 | 62.16 | 62.16 | 2.20% | 225,306 |
| Mar 13, 2025 | 61.09 | 61.56 | 60.55 | 60.82 | 60.82 | -0.36% | 373,894 |
| Mar 12, 2025 | 60.78 | 61.72 | 60.71 | 61.04 | 61.04 | 0.99% | 348,568 |
| Mar 11, 2025 | 60.03 | 61.06 | 59.85 | 60.44 | 60.44 | 0.83% | 1,321,190 |
| Mar 10, 2025 | 59.77 | 60.42 | 59.31 | 59.94 | 59.94 | -0.10% | 554,794 |
| Mar 7, 2025 | 59.66 | 60.35 | 58.83 | 60.00 | 60.00 | 0.67% | 300,063 |
| Mar 6, 2025 | 60.62 | 60.69 | 59.17 | 59.60 | 59.60 | -2.17% | 652,882 |
| Mar 5, 2025 | 61.01 | 61.33 | 60.07 | 60.92 | 60.92 | -0.36% | 562,897 |
| Mar 4, 2025 | 61.67 | 62.00 | 60.46 | 61.14 | 61.14 | -1.83% | 1,727,302 |
| Mar 3, 2025 | 63.39 | 63.78 | 61.73 | 62.28 | 62.28 | -1.47% | 548,318 |
| Feb 28, 2025 | 61.33 | 63.21 | 61.33 | 63.21 | 63.21 | 3.27% | 469,851 |
| Feb 27, 2025 | 61.80 | 61.93 | 60.96 | 61.21 | 61.21 | -0.84% | 432,984 |
| Feb 26, 2025 | 61.25 | 61.80 | 60.97 | 61.73 | 61.73 | 0.92% | 705,012 |
| Feb 25, 2025 | 61.70 | 61.98 | 60.03 | 61.17 | 61.17 | -0.81% | 1,490,776 |
| Feb 24, 2025 | 62.45 | 62.70 | 61.23 | 61.67 | 61.67 | -0.85% | 715,059 |
| Feb 21, 2025 | 62.92 | 63.07 | 61.79 | 62.20 | 62.20 | -1.29% | 513,690 |
| Feb 20, 2025 | 63.12 | 63.18 | 61.96 | 63.01 | 63.01 | -0.36% | 835,288 |
| Feb 19, 2025 | 63.11 | 63.65 | 62.80 | 63.24 | 63.24 | 0.05% | 480,593 |
| Feb 18, 2025 | 62.34 | 63.34 | 62.34 | 63.21 | 63.21 | 1.36% | 279,139 |
| Feb 14, 2025 | 63.16 | 63.17 | 62.36 | 62.36 | 62.36 | -0.62% | 310,123 |
| Feb 13, 2025 | 61.91 | 62.98 | 61.68 | 62.75 | 62.75 | 1.72% | 547,334 |
| Feb 12, 2025 | 62.00 | 62.69 | 61.58 | 61.69 | 61.69 | -1.49% | 387,548 |
| Feb 11, 2025 | 63.04 | 63.04 | 62.02 | 62.62 | 62.62 | -0.67% | 713,179 |
| Feb 10, 2025 | 62.98 | 63.45 | 62.45 | 63.04 | 63.04 | 0.90% | 521,155 |
| Feb 7, 2025 | 62.68 | 62.69 | 61.85 | 62.48 | 62.48 | -0.92% | 2,265,920 |
| Feb 6, 2025 | 64.58 | 64.71 | 62.72 | 63.06 | 62.37 | -2.13% | 549,435 |
| Feb 5, 2025 | 63.68 | 64.53 | 63.68 | 64.43 | 63.73 | 1.48% | 1,032,974 |
| Feb 4, 2025 | 63.40 | 64.02 | 63.28 | 63.49 | 62.80 | - | 1,700,623 |
| Feb 3, 2025 | 61.90 | 63.63 | 61.41 | 63.49 | 62.80 | 1.41% | 983,644 |
| Jan 31, 2025 | 64.50 | 64.50 | 62.61 | 62.61 | 61.93 | -2.93% | 639,193 |
| Jan 30, 2025 | 64.12 | 64.50 | 63.83 | 64.50 | 63.80 | 1.45% | 1,017,965 |
| Jan 29, 2025 | 63.13 | 64.05 | 63.07 | 63.58 | 62.89 | 0.54% | 509,085 |
| Jan 28, 2025 | 62.97 | 63.33 | 62.25 | 63.24 | 62.55 | 0.72% | 736,662 |
| Jan 27, 2025 | 64.95 | 65.23 | 62.20 | 62.79 | 62.10 | -4.49% | 878,229 |
| Jan 24, 2025 | 65.94 | 66.18 | 65.55 | 65.74 | 65.02 | -0.24% | 527,338 |
| Jan 23, 2025 | 66.22 | 66.43 | 65.39 | 65.90 | 65.18 | 0.02% | 519,104 |
| Jan 22, 2025 | 67.28 | 67.40 | 65.83 | 65.89 | 65.17 | -1.95% | 649,475 |
| Jan 21, 2025 | 66.41 | 67.47 | 66.41 | 67.20 | 66.47 | 1.74% | 725,547 |
| Jan 17, 2025 | 65.70 | 66.41 | 65.35 | 66.05 | 65.33 | 0.61% | 716,580 |
| Jan 16, 2025 | 64.59 | 65.65 | 64.40 | 65.65 | 64.93 | 1.66% | 660,102 |