Global X MLP & Energy Infrastructure ETF (MLPX)

MLPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	65.40	65.84	64.28	65.35	65.35	-0.37%	303,813
Jan 29, 2026	65.63	66.08	65.23	65.59	65.59	0.99%	305,235
Jan 28, 2026	64.26	65.14	64.23	64.95	64.95	1.25%	225,473
Jan 27, 2026	63.54	64.28	63.54	64.15	64.15	0.94%	235,087
Jan 26, 2026	64.26	64.48	63.27	63.55	63.55	-0.44%	267,666
Jan 23, 2026	63.79	64.20	63.66	63.83	63.83	0.66%	313,710
Jan 22, 2026	62.77	63.55	62.70	63.41	63.41	1.37%	240,733
Jan 21, 2026	62.39	63.06	62.20	62.55	62.55	1.20%	273,338
Jan 20, 2026	62.37	62.72	61.73	61.81	61.81	-0.83%	409,742
Jan 16, 2026	61.40	62.33	61.40	62.33	62.33	1.50%	698,449
Jan 15, 2026	61.18	61.58	60.83	61.41	61.41	-0.20%	334,328
Jan 14, 2026	60.92	61.86	60.92	61.53	61.53	1.07%	277,638
Jan 13, 2026	60.30	61.13	60.26	60.88	60.88	1.31%	662,066
Jan 12, 2026	60.03	60.36	59.76	60.09	60.09	0.07%	415,457
Jan 9, 2026	60.10	60.55	59.81	60.05	60.05	-0.12%	303,189
Jan 8, 2026	59.43	60.24	59.29	60.12	60.12	1.47%	480,969
Jan 7, 2026	59.42	59.55	59.22	59.25	59.25	-0.19%	515,383
Jan 6, 2026	60.73	60.73	59.18	59.36	59.36	-2.26%	537,297
Jan 5, 2026	61.79	61.79	59.39	60.73	60.73	-0.72%	525,787
Jan 2, 2026	60.44	61.49	60.11	61.17	61.17	1.06%	441,455
Dec 31, 2025	60.74	60.80	60.30	60.53	60.53	-0.41%	228,512
Dec 30, 2025	60.54	60.85	60.50	60.78	60.78	0.50%	180,297
Dec 29, 2025	60.30	60.72	60.30	60.48	60.40	0.48%	366,750
Dec 26, 2025	60.40	60.57	60.00	60.19	60.11	-0.50%	142,499
Dec 24, 2025	60.50	60.66	60.39	60.49	60.41	-0.07%	81,736
Dec 23, 2025	59.81	60.57	59.76	60.53	60.45	1.03%	171,237
Dec 22, 2025	59.54	59.91	59.39	59.91	59.83	1.08%	309,127
Dec 19, 2025	59.33	59.78	59.27	59.27	59.19	0.10%	191,979
Dec 18, 2025	59.65	59.99	59.14	59.21	59.13	-0.54%	354,256
Dec 17, 2025	59.32	59.80	59.07	59.53	59.45	0.74%	360,577
Dec 16, 2025	60.00	60.00	59.02	59.09	59.01	-2.02%	256,587
Dec 15, 2025	60.34	60.34	59.81	60.31	60.23	-0.07%	316,654
Dec 12, 2025	60.47	60.66	59.89	60.35	60.27	0.10%	459,292
Dec 11, 2025	59.97	60.48	59.89	60.29	60.21	0.30%	578,437
Dec 10, 2025	60.86	60.86	59.84	60.11	60.03	-1.05%	389,871
Dec 9, 2025	61.06	61.58	60.74	60.75	60.67	-0.41%	218,911
Dec 8, 2025	61.33	61.33	60.95	61.00	60.92	-0.86%	283,042
Dec 5, 2025	61.81	62.00	61.44	61.53	61.45	-0.23%	363,551
Dec 4, 2025	60.78	61.67	60.71	61.67	61.59	1.68%	211,731
Dec 3, 2025	60.33	60.93	60.30	60.65	60.57	1.02%	128,832
Dec 2, 2025	60.96	61.01	60.04	60.04	59.96	-1.46%	201,083
Dec 1, 2025	60.63	61.11	60.63	60.93	60.85	0.12%	230,168
Nov 28, 2025	60.12	60.95	60.12	60.86	60.78	1.37%	133,537
Nov 26, 2025	59.61	60.29	59.59	60.04	59.96	0.84%	512,585
Nov 25, 2025	59.14	59.64	58.93	59.54	59.46	0.34%	676,245
Nov 24, 2025	59.58	59.65	58.86	59.34	59.26	-0.50%	1,215,062
Nov 21, 2025	59.48	59.84	59.06	59.64	59.56	0.12%	530,634
Nov 20, 2025	59.90	60.59	59.38	59.57	59.49	-0.22%	507,722
Nov 19, 2025	59.40	59.86	59.05	59.70	59.62	-0.10%	267,127
Nov 18, 2025	59.53	59.99	59.48	59.76	59.68	-0.02%	232,415

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.