Global X MLP & Energy Infrastructure ETF (MLPX)
NYSEARCA: MLPX · Real-Time Price · USD
72.50
+1.00 (1.40%)
Oct 8, 2026, 4:00 PM EDT - Market closed
MLPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 72.41 | 72.65 | 72.28 | 72.50 | 72.50 | 1.40% | 446,423 |
| Oct 7, 2026 | 72.50 | 72.50 | 71.00 | 71.50 | 71.50 | -1.34% | 201,940 |
| Oct 6, 2026 | 71.65 | 72.73 | 71.30 | 72.47 | 72.47 | 0.99% | 266,659 |
| Oct 5, 2026 | 70.89 | 72.27 | 70.59 | 71.76 | 71.76 | 0.97% | 315,095 |
| Oct 2, 2026 | 69.90 | 71.11 | 69.78 | 71.07 | 71.07 | 0.91% | 440,534 |
| Oct 1, 2026 | 69.66 | 70.63 | 69.09 | 70.43 | 70.43 | 0.87% | 406,615 |
| Sep 30, 2026 | 70.50 | 70.61 | 69.58 | 69.82 | 69.82 | -0.70% | 474,678 |
| Sep 29, 2026 | 70.76 | 70.78 | 69.69 | 70.31 | 70.31 | -0.92% | 360,953 |
| Sep 28, 2026 | 71.49 | 71.49 | 70.59 | 70.96 | 70.96 | 0.04% | 374,657 |
| Sep 25, 2026 | 71.73 | 71.81 | 70.60 | 70.93 | 70.93 | -1.54% | 252,916 |
| Sep 24, 2026 | 72.76 | 72.76 | 71.93 | 72.04 | 72.04 | -0.59% | 221,358 |
| Sep 23, 2026 | 72.70 | 73.45 | 72.39 | 72.47 | 72.47 | 0.15% | 194,882 |
| Sep 22, 2026 | 72.98 | 73.82 | 72.36 | 72.36 | 72.36 | -1.30% | 338,786 |
| Sep 21, 2026 | 73.90 | 73.97 | 73.28 | 73.31 | 73.31 | -1.03% | 482,070 |
| Sep 18, 2026 | 74.00 | 74.79 | 73.58 | 74.07 | 74.07 | 0.35% | 340,187 |
| Sep 17, 2026 | 73.40 | 74.10 | 73.36 | 73.81 | 73.81 | 0.56% | 249,154 |
| Sep 16, 2026 | 73.82 | 74.34 | 72.84 | 73.40 | 73.40 | -0.73% | 243,573 |
| Sep 15, 2026 | 74.56 | 74.75 | 73.69 | 73.94 | 73.94 | -0.47% | 245,776 |
| Sep 14, 2026 | 75.24 | 75.58 | 74.10 | 74.29 | 74.29 | -1.13% | 352,666 |
| Sep 11, 2026 | 75.13 | 75.54 | 74.52 | 75.14 | 75.14 | -0.16% | 209,504 |
| Sep 10, 2026 | 76.40 | 76.54 | 75.05 | 75.26 | 75.26 | -1.14% | 269,929 |
| Sep 9, 2026 | 76.86 | 77.13 | 75.79 | 76.13 | 76.13 | -0.52% | 252,796 |
| Sep 8, 2026 | 75.78 | 76.64 | 75.51 | 76.53 | 76.53 | 1.22% | 283,261 |
| Sep 4, 2026 | 75.56 | 75.75 | 74.96 | 75.61 | 75.61 | -0.25% | 278,122 |
| Sep 3, 2026 | 76.19 | 76.55 | 75.68 | 75.80 | 75.80 | -0.60% | 332,517 |
| Sep 2, 2026 | 76.10 | 76.35 | 75.30 | 76.26 | 76.26 | -0.14% | 419,914 |
| Sep 1, 2026 | 76.62 | 77.00 | 75.76 | 76.37 | 76.37 | 0.49% | 335,657 |
| Aug 31, 2026 | 75.64 | 76.15 | 75.26 | 76.00 | 76.00 | 1.02% | 351,342 |
| Aug 28, 2026 | 75.35 | 75.66 | 74.88 | 75.23 | 75.23 | -0.03% | 262,576 |
| Aug 27, 2026 | 75.75 | 75.79 | 74.34 | 75.25 | 75.25 | -0.65% | 232,170 |
| Aug 26, 2026 | 73.99 | 75.96 | 73.68 | 75.74 | 75.74 | 2.50% | 499,716 |
| Aug 25, 2026 | 73.98 | 74.61 | 73.89 | 73.89 | 73.89 | -0.67% | 301,217 |
| Aug 24, 2026 | 74.29 | 74.60 | 73.61 | 74.39 | 74.39 | 0.04% | 270,277 |
| Aug 21, 2026 | 75.45 | 75.89 | 74.05 | 74.36 | 74.36 | -1.35% | 382,532 |
| Aug 20, 2026 | 75.58 | 76.12 | 74.88 | 75.38 | 75.38 | 0.51% | 323,765 |
| Aug 19, 2026 | 76.39 | 76.66 | 74.65 | 75.00 | 75.00 | -1.85% | 588,856 |
| Aug 18, 2026 | 75.67 | 76.53 | 75.67 | 76.41 | 76.41 | 1.88% | 634,211 |
| Aug 17, 2026 | 75.65 | 75.73 | 74.77 | 75.00 | 75.00 | -0.71% | 337,073 |
| Aug 14, 2026 | 74.34 | 75.56 | 74.34 | 75.54 | 75.54 | 1.89% | 259,631 |
| Aug 13, 2026 | 73.96 | 74.59 | 73.91 | 74.14 | 74.14 | -0.26% | 336,027 |
| Aug 12, 2026 | 73.78 | 74.50 | 73.61 | 74.33 | 74.33 | 0.83% | 289,895 |
| Aug 11, 2026 | 73.51 | 74.26 | 73.44 | 73.72 | 73.72 | 0.20% | 417,869 |
| Aug 10, 2026 | 72.78 | 73.60 | 72.50 | 73.57 | 73.57 | 1.95% | 480,420 |
| Aug 7, 2026 | 73.70 | 73.96 | 72.85 | 72.92 | 72.16 | -1.49% | 475,610 |
| Aug 6, 2026 | 74.13 | 74.42 | 73.44 | 74.02 | 73.25 | 1.38% | 277,596 |
| Aug 5, 2026 | 74.30 | 74.36 | 72.98 | 73.01 | 72.25 | -1.55% | 392,102 |
| Aug 4, 2026 | 73.73 | 74.62 | 72.98 | 74.16 | 73.39 | -0.15% | 472,527 |
| Aug 3, 2026 | 74.56 | 74.77 | 73.81 | 74.27 | 73.50 | -1.08% | 625,743 |
| Jul 31, 2026 | 74.86 | 75.38 | 74.36 | 75.08 | 74.30 | 0.31% | 447,475 |
| Jul 30, 2026 | 74.54 | 74.98 | 74.05 | 74.85 | 74.07 | 0.51% | 460,083 |