Global X MLP ETF (MLPA) Historical Stock Data
48.84 ↑0.69 (1.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLPA is down -0.08% a day on average. There have been 14 days where Global X MLP ETF closed green and 16 days where MLPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 48.14 | 48.84 | ↑$0.70 (1.45%) | 48.14 | 48.90 | 91.30K |
| 2024-12-19 | 48.50 | 48.15 | ↓$0.35 (-0.72%) | 48.01 | 48.81 | 95.02K |
| 2024-12-18 | 49.21 | 48.03 | ↓$1.18 (-2.40%) | 47.98 | 49.24 | 157.97K |
| 2024-12-17 | 49.63 | 49.03 | ↓$0.60 (-1.21%) | 48.98 | 49.63 | 176.10K |
| 2024-12-16 | 50.42 | 49.66 | ↓$0.76 (-1.51%) | 49.50 | 50.43 | 95.05K |
| 2024-12-13 | 50.52 | 50.35 | ↓$0.17 (-0.34%) | 50.23 | 50.52 | 62.97K |
| 2024-12-12 | 50.19 | 50.47 | ↑$0.28 (0.56%) | 50.17 | 50.71 | 83.01K |
| 2024-12-11 | 50.19 | 50.40 | ↑$0.21 (0.42%) | 50.10 | 50.55 | 63.98K |
| 2024-12-10 | 50.49 | 49.95 | ↓$0.54 (-1.07%) | 49.72 | 50.54 | 96.29K |
| 2024-12-09 | 51.05 | 50.49 | ↓$0.56 (-1.10%) | 50.36 | 51.40 | 83.31K |
| 2024-12-06 | 51.45 | 50.89 | ↓$0.56 (-1.09%) | 50.83 | 51.45 | 126.26K |
| 2024-12-05 | 51.07 | 51.43 | ↑$0.36 (0.70%) | 51.03 | 51.52 | 182.18K |
| 2024-12-04 | 51.70 | 51.21 | ↓$0.49 (-0.95%) | 50.93 | 51.70 | 132.92K |
| 2024-12-03 | 52.21 | 51.83 | ↓$0.38 (-0.73%) | 51.45 | 52.21 | 72.53K |
| 2024-12-02 | 52.38 | 52.18 | ↓$0.20 (-0.38%) | 51.57 | 52.38 | 86.29K |
| 2024-11-29 | 51.62 | 52.61 | ↑$0.99 (1.92%) | 51.62 | 52.61 | 46.57K |
| 2024-11-27 | 51.00 | 51.59 | ↑$0.59 (1.16%) | 51.00 | 51.68 | 74.48K |
| 2024-11-26 | 50.42 | 50.96 | ↑$0.54 (1.07%) | 50.42 | 50.96 | 80.95K |
| 2024-11-25 | 50.95 | 50.57 | ↓$0.38 (-0.75%) | 50.07 | 51.06 | 119.58K |
| 2024-11-22 | 50.37 | 50.89 | ↑$0.52 (1.03%) | 50.25 | 50.89 | 154.48K |
| 2024-11-21 | 49.92 | 50.32 | ↑$0.39 (0.79%) | 49.56 | 50.32 | 128.61K |
| 2024-11-20 | 49.67 | 49.62 | ↓$0.05 (-0.10%) | 49.23 | 49.68 | 73.32K |
| 2024-11-19 | 49.29 | 49.54 | ↑$0.25 (0.51%) | 49.23 | 49.60 | 100.97K |
| 2024-11-18 | 49.08 | 49.43 | ↑$0.35 (0.71%) | 48.88 | 49.43 | 413.90K |
| 2024-11-15 | 48.53 | 48.88 | ↑$0.35 (0.72%) | 48.38 | 49.02 | 178.22K |
| 2024-11-14 | 48.33 | 48.58 | ↑$0.25 (0.52%) | 48.09 | 48.58 | 108.26K |
| 2024-11-13 | 48.14 | 48.06 | ↓$0.08 (-0.17%) | 47.81 | 48.26 | 76.84K |
| 2024-11-12 | 48.33 | 47.82 | ↓$0.51 (-1.06%) | 47.74 | 48.35 | 96.19K |
| 2024-11-11 | 48.36 | 48.22 | ↓$0.14 (-0.29%) | 48.12 | 48.40 | 104.96K |
| 2024-11-08 | 48.33 | 48.33 | ↑$0.00 (0.00%) | 48.01 | 48.42 | 165.60K |
Create an account or log in to view more rows.
$MLPA CHUG CHUG CHUG
$MLPA I like the stock!
$MLPA bag holders for life club
$MLPA id rather have a dip then rip than a gap and crap
$MLPA let’s gooooo
$MLPA Slapping that ask today
$MLPA Come on.. Let it fall.. buy later bulls
$MLPA Yolo
$MLPA glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$MLPA is anyone really buying this shit