Global X MLP & Energy Infrastructure ETF (MLPX) Historical Stock Data

60.66 ↑0.59 (0.98%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MLPX is down -0.24% a day on average. There have been 15 days where Global X MLP & Energy Infrastructure ETF closed green and 15 days where MLPX closed red.

DateOpenCloseChangeLowHighVolume
2024-12-2460.4160.66↑$0.25 (0.41%)59.9860.66146.84K
2024-12-2359.3760.07↑$0.70 (1.18%)58.8860.07175.57K
2024-12-2058.3959.60↑$1.21 (2.07%)58.3959.60619.16K
2024-12-1958.6858.47↓$0.21 (-0.36%)58.1559.161.01M
2024-12-1859.7758.22↓$1.55 (-2.59%)57.9459.83245.66K
2024-12-1759.8459.91↑$0.07 (0.12%)59.2259.93321.58K
2024-12-1661.0260.30↓$0.72 (-1.18%)60.0861.02723.06K
2024-12-1361.3460.91↓$0.43 (-0.70%)60.7761.44144.81K
2024-12-1261.3961.30↓$0.09 (-0.15%)61.1061.55478.40K
2024-12-1161.0461.27↑$0.23 (0.38%)60.9161.58152.75K
2024-12-1061.3060.84↓$0.46 (-0.75%)60.5861.35234.26K
2024-12-0962.9661.07↓$1.89 (-3.00%)61.0563.08399.82K
2024-12-0663.4362.56↓$0.87 (-1.37%)62.2863.43389.39K
2024-12-0562.7263.37↑$0.65 (1.04%)62.4663.59577.12K
2024-12-0463.0662.53↓$0.53 (-0.84%)62.1763.15640.25K
2024-12-0363.0763.09↑$0.02 (0.03%)62.5763.21273.67K
2024-12-0264.4862.93↓$1.55 (-2.40%)62.6164.48708.13K
2024-11-2963.8364.32↑$0.49 (0.77%)63.7764.41155.19K
2024-11-2763.4263.47↑$0.05 (0.08%)63.1163.68206.59K
2024-11-2662.8563.27↑$0.42 (0.67%)62.8063.27384.54K
2024-11-2564.5062.85↓$1.65 (-2.56%)62.4864.72376.63K
2024-11-2264.2564.20↓$0.05 (-0.08%)64.0664.48608.28K
2024-11-2163.0264.01↑$0.99 (1.57%)62.8264.17200.73K
2024-11-2062.8462.65↓$0.19 (-0.30%)62.1662.90429.88K
2024-11-1962.3162.64↑$0.33 (0.53%)61.8162.70367.96K
2024-11-1861.4362.09↑$0.66 (1.07%)61.4362.18530.80K
2024-11-1560.7061.16↑$0.46 (0.76%)60.5061.23711.98K
2024-11-1460.5760.64↑$0.07 (0.12%)60.2360.65254.28K
2024-11-1360.7660.28↓$0.48 (-0.79%)60.1960.76237.67K
2024-11-1261.2260.70↓$0.52 (-0.85%)60.3061.25211.61K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$MLPX do what the markets tells you to do not the other way around

0 Like Report
delaina

$MLPX This is just getting warmed up.

0 Like Report