Global X MLP & Energy Infrastructure ETF (MLPX)
NYSEARCA: MLPX · Real-Time Price · USD
73.84
-0.18 (-0.24%)
Aug 7, 2026, 1:04 PM EDT - Market open
MLPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 73.70 | 73.70 | 73.06 | 73.51 | - | -0.70% | 135,341 |
| Aug 6, 2026 | 74.13 | 74.42 | 73.44 | 74.02 | 74.02 | 1.38% | 277,520 |
| Aug 5, 2026 | 74.30 | 74.36 | 72.98 | 73.01 | 73.01 | -1.55% | 391,745 |
| Aug 4, 2026 | 73.73 | 74.62 | 72.98 | 74.16 | 74.16 | -0.15% | 472,463 |
| Aug 3, 2026 | 74.56 | 74.77 | 73.81 | 74.27 | 74.27 | -1.08% | 624,903 |
| Jul 31, 2026 | 74.86 | 75.38 | 74.36 | 75.08 | 75.08 | 0.31% | 446,868 |
| Jul 30, 2026 | 74.54 | 74.98 | 74.05 | 74.85 | 74.85 | 0.51% | 459,645 |
| Jul 29, 2026 | 75.33 | 75.78 | 74.37 | 74.47 | 74.47 | 0.24% | 699,139 |
| Jul 28, 2026 | 74.95 | 75.13 | 73.85 | 74.29 | 74.29 | -0.67% | 447,296 |
| Jul 27, 2026 | 76.06 | 76.37 | 74.58 | 74.79 | 74.79 | -3.05% | 614,512 |
| Jul 24, 2026 | 77.55 | 78.34 | 77.09 | 77.14 | 77.14 | -0.54% | 482,929 |
| Jul 23, 2026 | 77.56 | 77.84 | 76.93 | 77.56 | 77.56 | 0.77% | 410,936 |
| Jul 22, 2026 | 76.58 | 77.13 | 76.37 | 76.97 | 76.97 | 1.18% | 307,023 |
| Jul 21, 2026 | 76.69 | 76.94 | 75.53 | 76.07 | 76.07 | -0.43% | 325,751 |
| Jul 20, 2026 | 76.51 | 77.45 | 76.40 | 76.40 | 76.40 | 0.05% | 673,520 |
| Jul 17, 2026 | 76.87 | 76.94 | 75.95 | 76.36 | 76.36 | 0.04% | 603,668 |
| Jul 16, 2026 | 75.69 | 76.54 | 75.60 | 76.33 | 76.33 | 1.09% | 504,487 |
| Jul 15, 2026 | 76.37 | 76.74 | 75.43 | 75.51 | 75.51 | -0.84% | 694,905 |
| Jul 14, 2026 | 76.13 | 76.53 | 75.80 | 76.15 | 76.15 | 0.45% | 305,509 |
| Jul 13, 2026 | 75.34 | 76.21 | 75.14 | 75.81 | 75.81 | 1.58% | 468,428 |
| Jul 10, 2026 | 75.31 | 75.31 | 73.97 | 74.63 | 74.63 | -0.68% | 348,246 |
| Jul 9, 2026 | 75.58 | 75.99 | 74.97 | 75.14 | 75.14 | -0.69% | 270,459 |
| Jul 8, 2026 | 75.53 | 75.81 | 74.95 | 75.66 | 75.66 | 0.68% | 426,211 |
| Jul 7, 2026 | 73.21 | 75.40 | 73.21 | 75.15 | 75.15 | 3.17% | 441,005 |
| Jul 6, 2026 | 73.30 | 73.92 | 72.75 | 72.84 | 72.84 | -0.16% | 854,812 |
| Jul 2, 2026 | 72.83 | 73.39 | 72.40 | 72.96 | 72.96 | 0.55% | 239,063 |
| Jul 1, 2026 | 73.44 | 73.58 | 72.40 | 72.56 | 72.56 | -1.49% | 638,134 |
| Jun 30, 2026 | 74.21 | 74.71 | 73.46 | 73.66 | 73.66 | -0.62% | 295,752 |
| Jun 29, 2026 | 75.16 | 75.20 | 73.91 | 74.12 | 74.12 | -1.33% | 484,696 |
| Jun 26, 2026 | 74.67 | 75.15 | 74.50 | 75.12 | 75.12 | 0.37% | 302,374 |
| Jun 25, 2026 | 73.26 | 75.02 | 73.24 | 74.84 | 74.84 | 2.21% | 247,259 |
| Jun 24, 2026 | 73.66 | 73.81 | 72.86 | 73.22 | 73.22 | -1.39% | 289,147 |
| Jun 23, 2026 | 72.88 | 74.25 | 72.51 | 74.25 | 74.25 | 1.68% | 355,206 |
| Jun 22, 2026 | 72.28 | 73.27 | 71.94 | 73.02 | 73.02 | 1.07% | 329,861 |
| Jun 18, 2026 | 71.90 | 72.45 | 70.83 | 72.25 | 72.25 | 0.51% | 851,096 |
| Jun 17, 2026 | 72.52 | 72.61 | 71.79 | 71.88 | 71.88 | -0.73% | 310,727 |
| Jun 16, 2026 | 72.64 | 73.17 | 72.22 | 72.41 | 72.41 | -0.93% | 517,493 |
| Jun 15, 2026 | 72.96 | 73.59 | 72.59 | 73.09 | 73.09 | -1.47% | 441,416 |
| Jun 12, 2026 | 73.62 | 74.91 | 73.18 | 74.18 | 74.18 | 0.30% | 367,387 |
| Jun 11, 2026 | 74.67 | 75.09 | 73.77 | 73.96 | 73.96 | -0.46% | 432,211 |
| Jun 10, 2026 | 73.34 | 74.82 | 73.34 | 74.30 | 74.30 | 1.36% | 402,698 |
| Jun 9, 2026 | 73.16 | 73.61 | 72.52 | 73.30 | 73.30 | -0.08% | 353,063 |
| Jun 8, 2026 | 73.81 | 74.24 | 73.22 | 73.36 | 73.36 | -0.27% | 257,104 |
| Jun 5, 2026 | 74.32 | 74.58 | 73.56 | 73.56 | 73.56 | -1.02% | 339,722 |
| Jun 4, 2026 | 73.39 | 74.42 | 73.33 | 74.32 | 74.32 | 1.52% | 247,707 |
| Jun 3, 2026 | 73.64 | 74.42 | 73.21 | 73.21 | 73.21 | -0.39% | 388,655 |
| Jun 2, 2026 | 72.05 | 73.50 | 72.05 | 73.50 | 73.50 | 2.03% | 561,069 |
| Jun 1, 2026 | 72.20 | 72.68 | 72.00 | 72.04 | 72.04 | 0.15% | 485,933 |
| May 29, 2026 | 73.18 | 73.18 | 71.72 | 71.93 | 71.93 | -1.90% | 432,222 |
| May 28, 2026 | 74.49 | 74.52 | 73.30 | 73.32 | 73.32 | -1.11% | 304,404 |