Global X MLP & Energy Infrastructure ETF (NY:MLPX)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	73.41	75.89	73.30	75.88	299,371	+2.24(+3.04%)
Apr 29, 2026	73.27	73.68	73.02	73.64	266,498	+0.83(+1.14%)
Apr 28, 2026	72.05	73.03	72.05	72.81	1,036,084	+1.22(+1.70%)
Apr 27, 2026	71.86	72.30	71.33	71.59	591,631	-0.01(-0.01%)
Apr 24, 2026	71.31	71.76	70.87	71.60	209,472	+0.17(+0.24%)
Apr 23, 2026	71.14	71.59	70.92	71.43	229,643	+0.62(+0.88%)
Apr 22, 2026	70.61	71.13	70.53	70.81	2,445,891	+0.56(+0.80%)
Apr 21, 2026	70.55	71.02	69.73	70.25	216,464	-0.06(-0.09%)
Apr 20, 2026	70.73	70.98	70.20	70.31	248,325	-0.16(-0.23%)
Apr 17, 2026	70.17	70.58	69.18	70.47	784,822	-0.55(-0.77%)
Apr 16, 2026	70.79	71.66	70.67	71.02	221,968	+0.28(+0.40%)
Apr 15, 2026	70.94	71.26	70.65	70.74	334,854	-0.41(-0.58%)
Apr 14, 2026	71.70	71.70	70.50	71.15	433,827	-0.77(-1.07%)
Apr 13, 2026	73.24	73.24	71.38	71.92	446,673	-0.71(-0.98%)
Apr 10, 2026	72.79	73.14	72.30	72.63	254,408	-0.32(-0.44%)
Apr 09, 2026	73.50	74.70	72.60	72.95	646,745	-0.31(-0.42%)
Apr 08, 2026	71.78	73.39	71.07	73.26	582,813	-0.97(-1.31%)
Apr 07, 2026	73.53	74.77	73.44	74.23	427,118	+0.87(+1.19%)
Apr 06, 2026	73.06	73.55	72.90	73.36	455,459	+0.15(+0.20%)
Apr 02, 2026	73.56	73.83	72.70	73.21	603,292	+0.56(+0.77%)
Apr 01, 2026	73.04	73.41	71.92	72.65	939,510	-1.29(-1.74%)
Mar 31, 2026	74.74	74.96	72.93	73.94	542,940	-0.73(-0.98%)
Mar 30, 2026	75.95	75.95	74.48	74.67	569,187	-0.66(-0.88%)
Mar 27, 2026	75.54	76.40	75.15	75.33	756,628	-0.13(-0.17%)
Mar 26, 2026	75.11	75.82	74.81	75.46	452,081	+0.56(+0.75%)
Mar 25, 2026	74.69	75.27	74.39	74.90	369,960	-0.18(-0.24%)
Mar 24, 2026	74.47	75.89	74.41	75.08	432,644	+0.67(+0.90%)
Mar 23, 2026	72.60	74.54	72.34	74.41	672,974	+1.07(+1.46%)
Mar 20, 2026	74.04	74.59	73.15	73.34	855,621	-0.41(-0.56%)
Mar 19, 2026	72.77	74.40	72.77	73.75	512,447	+1.39(+1.92%)
Mar 18, 2026	72.61	72.61	71.87	72.36	194,755	-0.21(-0.29%)
Mar 17, 2026	72.58	73.25	72.47	72.57	300,416	+0.24(+0.33%)
Mar 16, 2026	72.32	72.40	71.69	72.33	528,579	+0.18(+0.25%)
Mar 13, 2026	71.89	72.56	71.74	72.15	292,325	+0.40(+0.56%)
Mar 12, 2026	72.40	72.86	71.75	71.75	513,556	-0.41(-0.57%)
Mar 11, 2026	71.30	72.21	71.30	72.16	876,047	+0.70(+0.98%)
Mar 10, 2026	71.91	72.31	71.38	71.46	374,665	-0.41(-0.57%)
Mar 09, 2026	72.85	72.89	71.82	71.87	421,346	-0.77(-1.06%)
Mar 06, 2026	72.81	73.04	72.26	72.64	845,712	+0.16(+0.22%)
Mar 05, 2026	72.86	73.11	72.07	72.48	349,270	-0.16(-0.22%)
Mar 04, 2026	72.64	72.85	71.59	72.64	337,095	-0.07(-0.10%)
Mar 03, 2026	73.21	73.31	71.99	72.71	373,676	-0.10(-0.14%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.