Global X MLP & Energy Infrastructure ETF (MLPX) Historical Stock Data
60.07 ↑0.47 (0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLPX is down -0.22% 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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 59.37 | 60.07 | ↑$0.70 (1.18%) | 58.88 | 60.07 | 175.57K |
| 2024-12-20 | 58.39 | 59.60 | ↑$1.21 (2.07%) | 58.39 | 59.60 | 619.16K |
| 2024-12-19 | 58.68 | 58.47 | ↓$0.21 (-0.36%) | 58.15 | 59.16 | 1.01M |
| 2024-12-18 | 59.77 | 58.22 | ↓$1.55 (-2.59%) | 57.94 | 59.83 | 245.66K |
| 2024-12-17 | 59.84 | 59.91 | ↑$0.07 (0.12%) | 59.22 | 59.93 | 321.58K |
| 2024-12-16 | 61.02 | 60.30 | ↓$0.72 (-1.18%) | 60.08 | 61.02 | 723.06K |
| 2024-12-13 | 61.34 | 60.91 | ↓$0.43 (-0.70%) | 60.77 | 61.44 | 144.81K |
| 2024-12-12 | 61.39 | 61.30 | ↓$0.09 (-0.15%) | 61.10 | 61.55 | 478.40K |
| 2024-12-11 | 61.04 | 61.27 | ↑$0.23 (0.38%) | 60.91 | 61.58 | 152.75K |
| 2024-12-10 | 61.30 | 60.84 | ↓$0.46 (-0.75%) | 60.58 | 61.35 | 234.26K |
| 2024-12-09 | 62.96 | 61.07 | ↓$1.89 (-3.00%) | 61.05 | 63.08 | 399.82K |
| 2024-12-06 | 63.43 | 62.56 | ↓$0.87 (-1.37%) | 62.28 | 63.43 | 389.39K |
| 2024-12-05 | 62.72 | 63.37 | ↑$0.65 (1.04%) | 62.46 | 63.59 | 577.12K |
| 2024-12-04 | 63.06 | 62.53 | ↓$0.53 (-0.84%) | 62.17 | 63.15 | 640.25K |
| 2024-12-03 | 63.07 | 63.09 | ↑$0.02 (0.03%) | 62.57 | 63.21 | 273.67K |
| 2024-12-02 | 64.48 | 62.93 | ↓$1.55 (-2.40%) | 62.61 | 64.48 | 708.13K |
| 2024-11-29 | 63.83 | 64.32 | ↑$0.49 (0.77%) | 63.77 | 64.41 | 155.19K |
| 2024-11-27 | 63.42 | 63.47 | ↑$0.05 (0.08%) | 63.11 | 63.68 | 206.59K |
| 2024-11-26 | 62.85 | 63.27 | ↑$0.42 (0.67%) | 62.80 | 63.27 | 384.54K |
| 2024-11-25 | 64.50 | 62.85 | ↓$1.65 (-2.56%) | 62.48 | 64.72 | 376.63K |
| 2024-11-22 | 64.25 | 64.20 | ↓$0.05 (-0.08%) | 64.06 | 64.48 | 608.28K |
| 2024-11-21 | 63.02 | 64.01 | ↑$0.99 (1.57%) | 62.82 | 64.17 | 200.73K |
| 2024-11-20 | 62.84 | 62.65 | ↓$0.19 (-0.30%) | 62.16 | 62.90 | 429.88K |
| 2024-11-19 | 62.31 | 62.64 | ↑$0.33 (0.53%) | 61.81 | 62.70 | 367.96K |
| 2024-11-18 | 61.43 | 62.09 | ↑$0.66 (1.07%) | 61.43 | 62.18 | 530.80K |
| 2024-11-15 | 60.70 | 61.16 | ↑$0.46 (0.76%) | 60.50 | 61.23 | 711.98K |
| 2024-11-14 | 60.57 | 60.64 | ↑$0.07 (0.12%) | 60.23 | 60.65 | 254.28K |
| 2024-11-13 | 60.76 | 60.28 | ↓$0.48 (-0.79%) | 60.19 | 60.76 | 237.67K |
| 2024-11-12 | 61.22 | 60.70 | ↓$0.52 (-0.85%) | 60.30 | 61.25 | 211.61K |
| 2024-11-11 | 60.52 | 61.14 | ↑$0.62 (1.02%) | 60.37 | 61.17 | 291.65K |
Create an account or log in to view more rows.
$MLPX News?
$MLPX do what the markets tells you to do not the other way around
$MLPX come on I wana jump up and down
$MLPX FYI - leaning bullish
$MLPX This is just getting warmed up.
$MLPX Dip buyers are going to get wrecked
$MLPX come to papa
$MLPX Reinvest your dividends
$MLPX Very bullish action
$MLPX eyeing for a scalp