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.

DateOpenCloseChangeLowHighVolume
2024-12-2048.1448.84↑$0.70 (1.45%)48.1448.9091.30K
2024-12-1948.5048.15↓$0.35 (-0.72%)48.0148.8195.02K
2024-12-1849.2148.03↓$1.18 (-2.40%)47.9849.24157.97K
2024-12-1749.6349.03↓$0.60 (-1.21%)48.9849.63176.10K
2024-12-1650.4249.66↓$0.76 (-1.51%)49.5050.4395.05K
2024-12-1350.5250.35↓$0.17 (-0.34%)50.2350.5262.97K
2024-12-1250.1950.47↑$0.28 (0.56%)50.1750.7183.01K
2024-12-1150.1950.40↑$0.21 (0.42%)50.1050.5563.98K
2024-12-1050.4949.95↓$0.54 (-1.07%)49.7250.5496.29K
2024-12-0951.0550.49↓$0.56 (-1.10%)50.3651.4083.31K
2024-12-0651.4550.89↓$0.56 (-1.09%)50.8351.45126.26K
2024-12-0551.0751.43↑$0.36 (0.70%)51.0351.52182.18K
2024-12-0451.7051.21↓$0.49 (-0.95%)50.9351.70132.92K
2024-12-0352.2151.83↓$0.38 (-0.73%)51.4552.2172.53K
2024-12-0252.3852.18↓$0.20 (-0.38%)51.5752.3886.29K
2024-11-2951.6252.61↑$0.99 (1.92%)51.6252.6146.57K
2024-11-2751.0051.59↑$0.59 (1.16%)51.0051.6874.48K
2024-11-2650.4250.96↑$0.54 (1.07%)50.4250.9680.95K
2024-11-2550.9550.57↓$0.38 (-0.75%)50.0751.06119.58K
2024-11-2250.3750.89↑$0.52 (1.03%)50.2550.89154.48K
2024-11-2149.9250.32↑$0.39 (0.79%)49.5650.32128.61K
2024-11-2049.6749.62↓$0.05 (-0.10%)49.2349.6873.32K
2024-11-1949.2949.54↑$0.25 (0.51%)49.2349.60100.97K
2024-11-1849.0849.43↑$0.35 (0.71%)48.8849.43413.90K
2024-11-1548.5348.88↑$0.35 (0.72%)48.3849.02178.22K
2024-11-1448.3348.58↑$0.25 (0.52%)48.0948.58108.26K
2024-11-1348.1448.06↓$0.08 (-0.17%)47.8148.2676.84K
2024-11-1248.3347.82↓$0.51 (-1.06%)47.7448.3596.19K
2024-11-1148.3648.22↓$0.14 (-0.29%)48.1248.40104.96K
2024-11-0848.3348.33↑$0.00 (0.00%)48.0148.42165.60K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$MLPA bag holders for life club

0 Like Report
mezzymez2

$MLPA id rather have a dip then rip than a gap and crap

0 Like Report
wsb_pro

$MLPA Come on.. Let it fall.. buy later bulls

0 Like Report
rikishiiiii

$MLPA glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report