Global X MLP & Energy Infrastructure ETF (MLPX)
NYSEARCA: MLPX · Real-Time Price · USD
60.59
-0.53 (-0.87%)
Jul 25, 2025, 4:00 PM - Market closed
MLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 61.32 | 61.40 | 60.59 | 60.59 | 60.59 | -0.87% | 167,620 |
| Jul 24, 2025 | 60.56 | 61.25 | 60.48 | 61.12 | 61.12 | 0.99% | 438,101 |
| Jul 23, 2025 | 60.29 | 60.74 | 60.25 | 60.52 | 60.52 | 0.31% | 426,414 |
| Jul 22, 2025 | 60.38 | 60.80 | 60.33 | 60.33 | 60.33 | 0.23% | 377,130 |
| Jul 21, 2025 | 61.97 | 61.97 | 60.19 | 60.19 | 60.19 | -2.83% | 474,652 |
| Jul 18, 2025 | 61.42 | 62.47 | 61.42 | 61.94 | 61.94 | 1.28% | 759,920 |
| Jul 17, 2025 | 61.00 | 61.30 | 60.57 | 61.16 | 61.16 | 0.11% | 274,380 |
| Jul 16, 2025 | 61.49 | 61.58 | 60.87 | 61.09 | 61.09 | -0.38% | 368,049 |
| Jul 15, 2025 | 62.01 | 62.01 | 60.99 | 61.32 | 61.32 | -1.16% | 605,716 |
| Jul 14, 2025 | 61.50 | 62.10 | 61.39 | 62.04 | 62.04 | 1.12% | 447,798 |
| Jul 11, 2025 | 61.09 | 61.61 | 60.98 | 61.35 | 61.35 | 0.43% | 205,160 |
| Jul 10, 2025 | 60.81 | 61.12 | 60.27 | 61.09 | 61.09 | 0.03% | 248,699 |
| Jul 9, 2025 | 61.43 | 61.44 | 60.75 | 61.07 | 61.07 | -0.10% | 274,108 |
| Jul 8, 2025 | 61.12 | 61.47 | 60.59 | 61.13 | 61.13 | -0.15% | 213,361 |
| Jul 7, 2025 | 61.64 | 61.70 | 60.67 | 61.22 | 61.22 | -0.99% | 221,627 |
| Jul 3, 2025 | 61.86 | 62.02 | 61.42 | 61.83 | 61.83 | 0.13% | 71,641 |
| Jul 2, 2025 | 61.53 | 62.09 | 60.75 | 61.75 | 61.75 | 0.67% | 269,426 |
| Jul 1, 2025 | 62.83 | 62.83 | 61.03 | 61.34 | 61.34 | -2.11% | 539,463 |
| Jun 30, 2025 | 62.30 | 62.92 | 62.02 | 62.66 | 62.66 | 0.35% | 317,010 |
| Jun 27, 2025 | 62.79 | 62.85 | 62.01 | 62.44 | 62.44 | -0.03% | 287,488 |
| Jun 26, 2025 | 61.49 | 62.60 | 61.46 | 62.46 | 62.46 | 1.88% | 203,394 |
| Jun 25, 2025 | 61.66 | 61.90 | 60.87 | 61.31 | 61.31 | -1.16% | 485,627 |
| Jun 24, 2025 | 61.05 | 62.03 | 60.84 | 62.03 | 62.03 | 1.27% | 219,466 |
| Jun 23, 2025 | 62.39 | 62.67 | 60.86 | 61.25 | 61.25 | -1.45% | 299,240 |
| Jun 20, 2025 | 61.59 | 62.15 | 61.59 | 62.15 | 62.15 | 0.57% | 297,581 |
| Jun 18, 2025 | 61.76 | 61.91 | 61.13 | 61.80 | 61.80 | 0.02% | 1,007,909 |
| Jun 17, 2025 | 62.05 | 62.40 | 61.52 | 61.79 | 61.79 | -0.35% | 170,839 |
| Jun 16, 2025 | 62.78 | 63.26 | 61.64 | 62.01 | 62.01 | -0.86% | 256,321 |
| Jun 13, 2025 | 62.99 | 63.00 | 62.03 | 62.55 | 62.55 | 0.51% | 270,468 |
| Jun 12, 2025 | 61.78 | 62.25 | 61.72 | 62.23 | 62.23 | 0.37% | 180,354 |
| Jun 11, 2025 | 61.68 | 62.01 | 61.39 | 62.00 | 62.00 | 1.06% | 310,556 |
| Jun 10, 2025 | 61.56 | 61.91 | 61.06 | 61.35 | 61.35 | 0.36% | 223,300 |
| 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 |