Skip to main content
logo
Global X MLP & Energy Infrastructure ETF (MLPX)
NYSEARCA: MLPX · Real-Time Price · USD
73.56
-0.76 (-1.02%)
At close: Jun 5, 2026, 4:00 PM EDT
73.70
+0.14 (0.19%)
After-hours: Jun 5, 2026, 8:00 PM EDT

MLPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202674.3274.5873.5673.5673.56-1.02%339,722
Jun 4, 202673.3974.4273.3374.3274.321.52%247,707
Jun 3, 202673.6474.4273.2173.2173.21-0.39%388,655
Jun 2, 202672.0573.5072.0573.5073.502.03%561,069
Jun 1, 202672.2072.6872.0072.0472.040.15%485,933
May 29, 202673.1873.1871.7271.9371.93-1.90%432,222
May 28, 202674.4974.5273.3073.3273.32-1.11%304,404
May 27, 202675.0275.0373.9774.1474.14-1.93%325,601
May 26, 202676.9377.1075.5575.6075.60-2.24%347,909
May 22, 202676.5477.4176.4877.3377.331.06%182,058
May 21, 202676.8977.3376.2976.5276.520.05%379,010
May 20, 202677.4878.3676.3576.4876.48-1.47%309,767
May 19, 202676.9977.8276.5077.6277.620.74%518,359
May 18, 202675.9477.1275.6077.0577.051.17%412,092
May 15, 202675.9976.2675.5976.1676.160.87%304,634
May 14, 202674.3275.6874.3175.5075.501.48%520,948
May 13, 202674.0074.4673.6374.4074.400.32%319,836
May 12, 202673.5574.1773.0974.1674.161.30%252,916
May 11, 202672.3773.3272.2073.2173.212.06%287,769
May 8, 202673.4173.6072.4272.4971.73-1.13%451,614
May 7, 202672.6073.3872.0373.3272.55-0.42%473,643
May 6, 202674.2774.5973.3873.6372.86-2.36%510,683
May 5, 202675.3875.9875.0775.4174.62-0.26%336,548
May 4, 202675.0475.8074.8275.6174.820.80%223,411
May 1, 202675.6575.6574.5075.0174.23-1.15%526,494
Apr 30, 202673.4175.8973.3075.8875.093.04%298,435
Apr 29, 202673.2773.6873.0273.6472.871.14%266,505
Apr 28, 202672.0573.0472.0572.8172.051.70%1,036,103
Apr 27, 202671.8672.3071.3371.5970.84-0.01%591,630
Apr 24, 202671.3171.7670.8771.6070.850.24%209,471
Apr 23, 202671.1471.5970.9271.4370.680.88%229,767
Apr 22, 202670.6171.1370.5370.8170.070.80%2,445,893
Apr 21, 202670.5571.0269.7370.2569.52-0.09%216,601
Apr 20, 202670.7370.9870.2070.3169.58-0.23%248,325
Apr 17, 202670.1770.5869.1870.4769.73-0.77%784,821
Apr 16, 202670.7971.6670.6771.0270.280.40%221,968
Apr 15, 202670.9471.2670.6570.7470.00-0.58%334,854
Apr 14, 202671.7071.7070.5071.1570.41-1.07%433,826
Apr 13, 202673.2473.2471.3871.9271.17-0.98%446,926
Apr 10, 202672.7973.1472.3072.6371.87-0.44%254,407
Apr 9, 202673.5074.7072.6072.9572.19-0.42%646,744
Apr 8, 202671.7873.4071.0773.2672.49-1.31%582,813
Apr 7, 202673.5374.7773.4474.2373.451.19%427,182
Apr 6, 202673.0673.5572.9073.3672.590.20%455,459
Apr 2, 202673.5673.8372.7073.2172.450.77%603,292
Apr 1, 202673.0473.4171.9272.6571.89-1.74%939,518
Mar 31, 202674.7474.9672.9373.9473.17-0.98%542,940
Mar 30, 202675.9575.9574.4874.6773.89-0.88%569,186
Mar 27, 202675.5476.4075.1575.3374.54-0.17%756,628
Mar 26, 202675.1175.8274.8175.4674.670.75%452,130