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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202561.3261.4060.5960.5960.59-0.87%167,620
Jul 24, 202560.5661.2560.4861.1261.120.99%438,101
Jul 23, 202560.2960.7460.2560.5260.520.31%426,414
Jul 22, 202560.3860.8060.3360.3360.330.23%377,130
Jul 21, 202561.9761.9760.1960.1960.19-2.83%474,652
Jul 18, 202561.4262.4761.4261.9461.941.28%759,920
Jul 17, 202561.0061.3060.5761.1661.160.11%274,380
Jul 16, 202561.4961.5860.8761.0961.09-0.38%368,049
Jul 15, 202562.0162.0160.9961.3261.32-1.16%605,716
Jul 14, 202561.5062.1061.3962.0462.041.12%447,798
Jul 11, 202561.0961.6160.9861.3561.350.43%205,160
Jul 10, 202560.8161.1260.2761.0961.090.03%248,699
Jul 9, 202561.4361.4460.7561.0761.07-0.10%274,108
Jul 8, 202561.1261.4760.5961.1361.13-0.15%213,361
Jul 7, 202561.6461.7060.6761.2261.22-0.99%221,627
Jul 3, 202561.8662.0261.4261.8361.830.13%71,641
Jul 2, 202561.5362.0960.7561.7561.750.67%269,426
Jul 1, 202562.8362.8361.0361.3461.34-2.11%539,463
Jun 30, 202562.3062.9262.0262.6662.660.35%317,010
Jun 27, 202562.7962.8562.0162.4462.44-0.03%287,488
Jun 26, 202561.4962.6061.4662.4662.461.88%203,394
Jun 25, 202561.6661.9060.8761.3161.31-1.16%485,627
Jun 24, 202561.0562.0360.8462.0362.031.27%219,466
Jun 23, 202562.3962.6760.8661.2561.25-1.45%299,240
Jun 20, 202561.5962.1561.5962.1562.150.57%297,581
Jun 18, 202561.7661.9161.1361.8061.800.02%1,007,909
Jun 17, 202562.0562.4061.5261.7961.79-0.35%170,839
Jun 16, 202562.7863.2661.6462.0162.01-0.86%256,321
Jun 13, 202562.9963.0062.0362.5562.550.51%270,468
Jun 12, 202561.7862.2561.7262.2362.230.37%180,354
Jun 11, 202561.6862.0161.3962.0062.001.06%310,556
Jun 10, 202561.5661.9161.0661.3561.350.36%223,300
Jun 9, 202562.3062.3061.0461.1361.13-1.77%842,798
Jun 6, 202562.1262.3661.9062.2362.230.61%333,675
Jun 5, 202561.6562.1061.3361.8561.850.77%322,826
Jun 4, 202562.3662.8061.3861.3861.38-1.70%401,198
Jun 3, 202561.7962.5661.4762.4462.441.33%241,288
Jun 2, 202561.0661.6460.5661.6261.621.70%311,838
May 30, 202560.1260.7660.1260.5960.590.15%149,039
May 29, 202560.8460.8460.0360.5060.50-0.53%240,451
May 28, 202561.2261.2560.5960.8260.82-0.56%197,030
May 27, 202561.0761.2560.7761.1661.160.96%362,259
May 23, 202559.6660.6959.5660.5860.580.88%149,705
May 22, 202560.1660.2559.4460.0560.05-0.20%187,977
May 21, 202561.0061.0060.1360.1760.17-1.39%185,318
May 20, 202560.9261.3060.8861.0261.020.30%182,196
May 19, 202560.6660.9860.4860.8460.84-0.41%268,845
May 16, 202561.2861.5360.7961.0961.09-0.02%163,516
May 15, 202560.8961.3060.6461.1061.10-0.02%185,535
May 14, 202560.8961.1660.4761.1161.110.44%411,559