Global X MLP & Energy Infrastructure ETF (MLPX)
NYSEARCA: MLPX · Real-Time Price · USD
61.17
+1.22 (2.04%)
Apr 24, 2025, 4:00 PM EDT - Market closed
MLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 60.35 | 61.50 | 60.16 | 61.17 | 61.17 | 2.04% | 246,584 |
| Apr 23, 2025 | 61.01 | 61.01 | 59.82 | 59.95 | 59.95 | 0.22% | 209,205 |
| Apr 22, 2025 | 59.20 | 60.39 | 59.15 | 59.82 | 59.82 | 1.99% | 494,207 |
| Apr 21, 2025 | 60.40 | 60.40 | 58.02 | 58.65 | 58.65 | -3.19% | 275,090 |
| Apr 17, 2025 | 60.14 | 61.49 | 60.14 | 60.58 | 60.58 | 1.49% | 289,353 |
| Apr 16, 2025 | 60.01 | 60.58 | 59.47 | 59.69 | 59.69 | 0.05% | 360,573 |
| Apr 15, 2025 | 58.89 | 60.37 | 58.89 | 59.66 | 59.66 | 1.41% | 220,010 |
| Apr 14, 2025 | 59.00 | 59.19 | 58.38 | 58.83 | 58.83 | 1.41% | 145,915 |
| Apr 11, 2025 | 56.71 | 58.10 | 55.93 | 58.01 | 58.01 | 2.45% | 258,565 |
| Apr 10, 2025 | 57.66 | 57.66 | 55.19 | 56.62 | 56.62 | -2.43% | 751,056 |
| Apr 9, 2025 | 54.45 | 58.78 | 53.57 | 58.03 | 58.03 | 4.90% | 948,744 |
| Apr 8, 2025 | 58.38 | 58.74 | 54.66 | 55.32 | 55.32 | -2.04% | 634,573 |
| Apr 7, 2025 | 53.96 | 58.26 | 53.54 | 56.47 | 56.47 | -0.63% | 905,288 |
| Apr 4, 2025 | 60.03 | 60.50 | 56.43 | 56.83 | 56.83 | -8.96% | 1,445,584 |
| Apr 3, 2025 | 62.99 | 64.16 | 62.22 | 62.42 | 62.42 | -4.00% | 762,358 |
| Apr 2, 2025 | 64.09 | 65.14 | 63.97 | 65.02 | 65.02 | 0.85% | 308,937 |
| Apr 1, 2025 | 63.73 | 64.47 | 63.17 | 64.47 | 64.47 | 1.03% | 203,637 |
| Mar 31, 2025 | 63.37 | 64.17 | 63.30 | 63.81 | 63.81 | -0.14% | 258,538 |
| 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 |