Skip to main content
logo
Global X MLP & Energy Infrastructure ETF (MLPX)
NYSEARCA: MLPX · Real-Time Price · USD
76.36
+0.03 (0.04%)
Jul 17, 2026, 4:00 PM EDT - Market closed

MLPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202676.8776.9475.9576.3676.360.04%603,668
Jul 16, 202675.6976.5475.6076.3376.331.09%504,487
Jul 15, 202676.3776.7475.4375.5175.51-0.84%694,905
Jul 14, 202676.1376.5375.8076.1576.150.45%305,509
Jul 13, 202675.3476.2175.1475.8175.811.58%468,428
Jul 10, 202675.3175.3173.9774.6374.63-0.68%348,246
Jul 9, 202675.5875.9974.9775.1475.14-0.69%270,459
Jul 8, 202675.5375.8174.9575.6675.660.68%426,211
Jul 7, 202673.2175.4073.2175.1575.153.17%441,005
Jul 6, 202673.3073.9272.7572.8472.84-0.16%854,812
Jul 2, 202672.8373.3972.4072.9672.960.55%239,063
Jul 1, 202673.4473.5872.4072.5672.56-1.49%638,134
Jun 30, 202674.2174.7173.4673.6673.66-0.62%295,752
Jun 29, 202675.1675.2073.9174.1274.12-1.33%484,696
Jun 26, 202674.6775.1574.5075.1275.120.37%302,374
Jun 25, 202673.2675.0273.2474.8474.842.21%247,259
Jun 24, 202673.6673.8172.8673.2273.22-1.39%289,147
Jun 23, 202672.8874.2572.5174.2574.251.68%355,206
Jun 22, 202672.2873.2771.9473.0273.021.07%329,861
Jun 18, 202671.9072.4570.8372.2572.250.51%851,096
Jun 17, 202672.5272.6171.7971.8871.88-0.73%310,727
Jun 16, 202672.6473.1772.2272.4172.41-0.93%517,493
Jun 15, 202672.9673.5972.5973.0973.09-1.47%441,416
Jun 12, 202673.6274.9173.1874.1874.180.30%367,387
Jun 11, 202674.6775.0973.7773.9673.96-0.46%432,211
Jun 10, 202673.3474.8273.3474.3074.301.36%402,698
Jun 9, 202673.1673.6172.5273.3073.30-0.08%353,063
Jun 8, 202673.8174.2473.2273.3673.36-0.27%257,104
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