Global X MLP ETF (NY:MLPA)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	54.56	54.94	54.25	54.44	487,081	-0.13(-0.24%)
Mar 19, 2026	54.04	54.72	53.93	54.57	494,298	+0.65(+1.21%)
Mar 18, 2026	54.20	54.20	53.76	53.92	190,305	-0.25(-0.46%)
Mar 17, 2026	53.93	54.42	53.93	54.17	199,414	+0.34(+0.63%)
Mar 16, 2026	53.80	53.97	53.53	53.83	142,857	+0.10(+0.19%)
Mar 13, 2026	53.46	53.94	53.41	53.73	221,022	+0.32(+0.60%)
Mar 12, 2026	53.94	54.06	53.41	53.41	213,470	-0.49(-0.91%)
Mar 11, 2026	53.34	53.98	53.34	53.90	277,611	+0.55(+1.03%)
Mar 10, 2026	53.34	54.09	53.26	53.35	525,608	-0.30(-0.56%)
Mar 09, 2026	54.19	54.32	53.61	53.65	574,150	-0.43(-0.80%)
Mar 06, 2026	54.44	54.49	53.96	54.08	337,991	-0.26(-0.48%)
Mar 05, 2026	54.25	54.61	53.87	54.34	247,315	+0.22(+0.41%)
Mar 04, 2026	53.91	54.16	53.40	54.12	237,334	+0.04(+0.07%)
Mar 03, 2026	54.40	54.40	53.49	54.08	280,765	-0.17(-0.31%)
Mar 02, 2026	54.00	54.30	53.53	54.25	266,742	+0.74(+1.38%)
Feb 27, 2026	53.43	53.52	53.15	53.51	199,223	+0.21(+0.39%)
Feb 26, 2026	52.78	53.35	52.51	53.30	294,682	+0.35(+0.66%)
Feb 25, 2026	53.40	53.40	52.50	52.95	193,696	-0.25(-0.47%)
Feb 24, 2026	53.34	53.34	52.72	53.20	292,242	-0.02(-0.04%)
Feb 23, 2026	53.31	53.64	52.86	53.22	234,940	-0.12(-0.22%)
Feb 20, 2026	53.00	53.34	52.86	53.34	276,779	+0.15(+0.28%)
Feb 19, 2026	52.91	53.19	52.77	53.19	244,873	+0.19(+0.36%)
Feb 18, 2026	53.15	53.64	53.00	53.00	200,489	+0.14(+0.26%)
Feb 17, 2026	52.76	53.13	52.32	52.86	384,146	-0.06(-0.11%)
Feb 13, 2026	51.93	52.97	51.83	52.92	303,544	+1.14(+2.20%)
Feb 12, 2026	52.26	52.47	51.52	51.78	403,615	-0.38(-0.73%)
Feb 11, 2026	51.87	52.19	51.85	52.16	227,070	+0.50(+0.97%)
Feb 10, 2026	51.48	51.75	51.28	51.66	271,620	+0.26(+0.51%)
Feb 09, 2026	51.12	51.58	50.93	51.40	326,347	+0.23(+0.45%)
Feb 06, 2026	51.29	51.42	50.99	51.17	236,048	-0.03(-0.06%)
Feb 05, 2026	51.08	51.22	50.56	51.20	371,693	+0.03(+0.06%)
Feb 04, 2026	50.82	51.33	50.71	51.17	419,136	+0.43(+0.85%)
Feb 03, 2026	50.36	50.85	50.21	50.74	317,946	+0.69(+1.37%)
Feb 02, 2026	50.08	50.40	49.88	50.05	265,204	-0.45(-0.89%)
Jan 30, 2026	50.77	50.88	49.74	50.50	330,865	-0.26(-0.52%)
Jan 29, 2026	50.92	51.04	50.59	50.77	275,285	+0.34(+0.68%)
Jan 28, 2026	50.22	50.56	50.19	50.42	245,568	+0.29(+0.59%)
Jan 27, 2026	49.85	50.22	49.76	50.13	170,931	+0.29(+0.59%)
Jan 26, 2026	50.02	50.02	49.41	49.84	147,724	+0.19(+0.38%)
Jan 23, 2026	49.98	50.09	49.61	49.65	226,478	-0.12(-0.24%)
Jan 22, 2026	49.59	49.77	49.38	49.77	128,414	+0.18(+0.36%)
Jan 21, 2026	49.88	50.05	49.38	49.59	253,329	+0.21(+0.42%)
Jan 20, 2026	49.80	49.88	49.28	49.38	154,800	-0.35(-0.71%)
Jan 16, 2026	49.66	49.83	49.54	49.74	273,414	+0.20(+0.40%)
Jan 15, 2026	49.36	49.57	49.13	49.54	157,089	-0.06(-0.12%)
Jan 14, 2026	49.34	49.77	49.32	49.60	162,847	+0.32(+0.66%)
Jan 13, 2026	48.77	49.42	48.77	49.28	190,048	+0.55(+1.13%)
Jan 12, 2026	48.33	48.73	48.31	48.73	248,797	+0.40(+0.83%)
Jan 09, 2026	48.00	48.34	48.00	48.33	351,747	+0.37(+0.78%)
Jan 08, 2026	47.42	48.07	47.29	47.95	433,649	+0.61(+1.28%)
Jan 07, 2026	47.25	47.51	47.07	47.34	197,288	+0.19(+0.40%)
Jan 06, 2026	47.93	47.93	47.11	47.16	285,045	-0.66(-1.37%)
Jan 05, 2026	47.96	48.06	47.12	47.82	522,174	-0.02(-0.04%)

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.