Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Global X MLP & Energy Infrastructure ETF (MLPX)

75.35
+1.71 (2.32%)
NYSE · Last Trade: Apr 30th, 12:27 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X MLP & Energy Infrastructure ETF (MLPX)

DateOpenHighLowCloseVolumeAdjusted Close
4/29/202673.2773.6873.0273.64266,49873.64
4/28/202672.0573.0372.0572.811,036,08472.81
4/27/202671.8672.3071.3371.59591,63171.59
4/24/202671.3171.7670.8771.60209,47271.60
4/23/202671.1471.5970.9271.43229,64371.43
4/22/202670.6171.1370.5370.812,445,89170.81
4/21/202670.5571.0269.7370.25216,46470.25
4/20/202670.7370.9870.2070.31248,32570.31
4/17/202670.1770.5869.1870.47784,82270.47
4/16/202670.7971.6670.6771.02221,96871.02
4/15/202670.9471.2670.6570.74334,85470.74
4/14/202671.7071.7070.5071.15433,82771.15
4/13/202673.2473.2471.3871.92446,67371.92
4/10/202672.7973.1472.3072.63254,40872.63
4/09/202673.5074.7072.6072.95646,74572.95
4/08/202671.7873.3971.0773.26582,81373.26
4/07/202673.5374.7773.4474.23427,11874.23
4/06/202673.0673.5572.9073.36455,45973.36
4/02/202673.5673.8372.7073.21603,29273.21
4/01/202673.0473.4171.9272.65939,51072.65
3/31/202674.7474.9672.9373.94542,94073.94
3/30/202675.9575.9574.4874.67569,18774.67
3/27/202675.5476.4075.1575.33756,62875.33
3/26/202675.1175.8274.8175.46452,08175.46
3/25/202674.6975.2774.3974.90369,96074.90
3/24/202674.4775.8974.4175.08432,64475.08
3/23/202672.6074.5472.3474.41672,97474.41
3/20/202674.0474.5973.1573.34855,62173.34
3/19/202672.7774.4072.7773.75512,44773.75
3/18/202672.6172.6171.8772.36194,75572.36
3/17/202672.5873.2572.4772.57300,41672.57
3/16/202672.3272.4071.6972.33528,57972.33
3/13/202671.8972.5671.7472.15292,32572.15
3/12/202672.4072.8671.7571.75513,55671.75
3/11/202671.3072.2171.3072.16876,04772.16
3/10/202671.9172.3171.3871.46374,66571.46
3/09/202672.8572.8971.8271.87421,34671.87
3/06/202672.8173.0472.2672.64845,71272.64
3/05/202672.8673.1172.0772.48349,27072.48
3/04/202672.6472.8571.5972.64337,09572.64
3/03/202673.2173.3171.9972.71373,67672.71
3/02/202672.5073.0971.6572.81579,31072.81
2/27/202670.8571.3470.5471.23245,83971.23
2/26/202669.8171.1669.4970.73198,61170.73
2/25/202670.0570.0569.0370.00212,06970.00
2/24/202670.0770.3569.1169.98302,73969.98
2/23/202670.1070.7769.7570.18275,63870.18
2/20/202669.4570.0269.2370.02243,60570.02
2/19/202669.5069.9469.2369.53320,77469.53
2/18/202669.4769.9069.1769.19264,25169.19
2/17/202669.6969.7468.2969.03246,43569.03
2/13/202668.2269.7968.2069.73411,03769.73
2/12/202668.2468.8667.7868.00311,45468.00
2/11/202667.7768.3467.6468.14279,03368.14
2/10/202667.2767.5967.0067.37234,54567.37
2/09/202666.2167.0766.1167.02198,79667.02
2/06/202666.5367.2566.5366.99250,18566.99
2/05/202665.9766.5865.5666.54222,84266.54
2/04/202666.0466.3465.2866.25263,14066.25
2/03/202664.8366.0864.7466.02251,40066.02
2/02/202664.7365.0264.4264.56392,86664.56
1/30/202665.4065.8464.2865.35304,01365.35