Global X MLP & Energy Infrastructure ETF (MLPX)
NYSEARCA: MLPX · Real-Time Price · USD
75.25
-0.49 (-0.65%)
Aug 27, 2026, 4:00 PM EDT - Market closed
MLPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 75.33 | 75.78 | 74.37 | 74.47 | 73.70 | 0.24% | 699,852 |
| Jul 28, 2026 | 74.95 | 75.13 | 73.85 | 74.29 | 73.52 | -0.67% | 447,426 |
| Jul 27, 2026 | 76.06 | 76.37 | 74.58 | 74.79 | 74.01 | -3.05% | 614,727 |
| Jul 24, 2026 | 77.55 | 78.34 | 77.09 | 77.14 | 76.34 | -0.54% | 483,905 |
| Jul 23, 2026 | 77.56 | 77.84 | 76.93 | 77.56 | 76.75 | 0.77% | 411,004 |
| Jul 22, 2026 | 76.58 | 77.13 | 76.37 | 76.97 | 76.17 | 1.18% | 308,749 |
| Jul 21, 2026 | 76.69 | 76.94 | 75.53 | 76.07 | 75.28 | -0.43% | 325,765 |
| Jul 20, 2026 | 76.51 | 77.45 | 76.40 | 76.40 | 75.61 | 0.05% | 673,531 |
| Jul 17, 2026 | 76.87 | 76.94 | 75.95 | 76.36 | 75.57 | 0.04% | 603,699 |
| Jul 16, 2026 | 75.69 | 76.54 | 75.60 | 76.33 | 75.54 | 1.09% | 504,821 |
| Jul 15, 2026 | 76.37 | 76.74 | 75.43 | 75.51 | 74.73 | -0.84% | 694,917 |
| Jul 14, 2026 | 76.13 | 76.53 | 75.80 | 76.15 | 75.36 | 0.45% | 305,586 |
| Jul 13, 2026 | 75.34 | 76.21 | 75.14 | 75.81 | 75.02 | 1.58% | 468,434 |
| Jul 10, 2026 | 75.31 | 75.31 | 73.97 | 74.63 | 73.86 | -0.68% | 348,448 |
| Jul 9, 2026 | 75.58 | 75.99 | 74.97 | 75.14 | 74.36 | -0.69% | 270,460 |
| Jul 8, 2026 | 75.53 | 75.81 | 74.95 | 75.66 | 74.87 | 0.68% | 426,670 |
| Jul 7, 2026 | 73.21 | 75.40 | 73.21 | 75.15 | 74.37 | 3.17% | 441,098 |
| Jul 6, 2026 | 73.30 | 73.92 | 72.75 | 72.84 | 72.08 | -0.16% | 854,908 |
| Jul 2, 2026 | 72.83 | 73.39 | 72.40 | 72.96 | 72.20 | 0.55% | 239,069 |
| Jul 1, 2026 | 73.44 | 73.58 | 72.40 | 72.56 | 71.81 | -1.49% | 638,409 |
| Jun 30, 2026 | 74.21 | 74.71 | 73.46 | 73.66 | 72.90 | -0.62% | 295,787 |
| Jun 29, 2026 | 75.16 | 75.20 | 73.91 | 74.12 | 73.35 | -1.33% | 485,640 |
| Jun 26, 2026 | 74.67 | 75.15 | 74.50 | 75.12 | 74.34 | 0.37% | 302,520 |
| Jun 25, 2026 | 73.26 | 75.02 | 73.24 | 74.84 | 74.06 | 2.21% | 247,279 |
| Jun 24, 2026 | 73.66 | 73.81 | 72.86 | 73.22 | 72.46 | -1.39% | 289,154 |
| Jun 23, 2026 | 72.88 | 74.25 | 72.51 | 74.25 | 73.48 | 1.68% | 355,339 |
| Jun 22, 2026 | 72.28 | 73.27 | 71.94 | 73.02 | 72.26 | 1.07% | 329,991 |
| Jun 18, 2026 | 71.90 | 72.45 | 70.83 | 72.25 | 71.50 | 0.51% | 851,097 |
| Jun 17, 2026 | 72.52 | 72.61 | 71.79 | 71.88 | 71.13 | -0.73% | 310,742 |