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

63.04 +0.56 (+0.90%)

Official Closing Price Updated: 4:10 PM EST, Feb 10, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 07, 2025	62.68	62.69	61.85	62.48	2,265,920	-0.58(-0.92%)
Feb 06, 2025	64.58	64.71	62.72	63.06	549,413	-1.37(-2.13%)
Feb 05, 2025	63.68	64.53	63.68	64.43	1,032,974	+0.94(+1.48%)
Feb 04, 2025	63.40	64.02	63.28	63.49	1,700,621	+0.00(+0.00%)
Feb 03, 2025	61.90	63.63	61.41	63.49	983,643	+0.88(+1.41%)
Jan 31, 2025	64.50	64.50	62.61	62.61	639,193	-1.89(-2.93%)
Jan 30, 2025	64.12	64.50	63.83	64.50	1,017,964	+0.92(+1.45%)
Jan 29, 2025	63.13	64.05	63.07	63.58	509,084	+0.34(+0.54%)
Jan 28, 2025	62.97	63.33	62.24	63.24	736,645	+0.45(+0.72%)
Jan 27, 2025	64.95	65.23	62.20	62.79	878,211	-2.95(-4.49%)
Jan 24, 2025	65.94	66.17	65.55	65.74	527,338	-0.16(-0.24%)
Jan 23, 2025	66.22	66.43	65.39	65.90	519,103	+0.01(+0.02%)
Jan 22, 2025	67.28	67.40	65.83	65.89	649,259	-1.31(-1.95%)
Jan 21, 2025	66.41	67.47	66.41	67.20	725,066	+1.15(+1.74%)
Jan 17, 2025	65.70	66.41	65.35	66.05	716,580	+0.40(+0.61%)
Jan 16, 2025	64.59	65.65	64.40	65.65	659,907	+1.07(+1.66%)
Jan 15, 2025	64.80	65.13	64.44	64.58	972,288	+0.31(+0.48%)
Jan 14, 2025	62.73	64.50	62.69	64.27	3,710,294	+1.62(+2.59%)
Jan 13, 2025	62.10	62.90	62.07	62.65	648,229	+0.45(+0.72%)
Jan 10, 2025	63.03	63.24	61.89	62.20	837,303	-0.33(-0.53%)
Jan 08, 2025	61.58	62.61	61.58	62.53	727,272	+0.75(+1.21%)
Jan 07, 2025	62.00	62.09	61.56	61.78	851,390	+0.09(+0.15%)
Jan 06, 2025	62.42	62.42	61.60	61.69	322,311	-0.18(-0.29%)
Jan 03, 2025	61.89	62.36	61.76	61.87	497,589	+0.20(+0.32%)
Jan 02, 2025	60.95	61.70	60.66	61.67	461,889	+1.11(+1.83%)
Dec 31, 2024				60.56	0	+0.33(+0.55%)
Dec 30, 2024	59.84	60.43	59.36	60.23	342,445	+0.47(+0.79%)
Dec 27, 2024	59.95	60.16	59.42	59.76	973,225	-0.35(-0.58%)
Dec 26, 2024	60.65	60.65	59.82	60.11	660,336	-0.50(-0.82%)
Dec 24, 2024	60.36	60.61	59.93	60.61	146,972	+0.59(+0.98%)
Dec 23, 2024	59.32	60.02	58.83	60.02	175,724	+0.47(+0.79%)
Dec 20, 2024	58.34	59.55	58.34	59.55	619,708	+1.13(+1.93%)
Dec 19, 2024	58.63	59.11	58.10	58.42	1,015,888	+0.25(+0.43%)
Dec 18, 2024	59.72	59.78	57.89	58.17	245,965	-1.69(-2.82%)
Dec 17, 2024	59.79	59.88	59.08	59.86	321,882	-0.39(-0.65%)
Dec 16, 2024	60.97	60.97	60.03	60.25	723,703	-0.61(-1.00%)
Dec 13, 2024	61.29	61.39	60.72	60.86	144,936	-0.39(-0.64%)
Dec 12, 2024	61.34	61.50	61.05	61.25	478,820	+0.03(+0.05%)
Dec 11, 2024	60.99	61.53	60.83	61.22	152,885	+0.43(+0.71%)
Dec 10, 2024	61.25	61.32	60.53	60.79	234,464	-0.23(-0.38%)
Dec 09, 2024	62.90	63.02	61.00	61.02	400,171	-1.49(-2.38%)
Dec 06, 2024	63.37	63.37	62.22	62.50	389,738	-0.81(-1.28%)
Dec 05, 2024	62.66	63.53	62.40	63.31	577,627	+0.84(+1.34%)
Dec 04, 2024	63.00	63.09	62.11	62.47	640,821	-0.56(-0.89%)
Dec 03, 2024	63.01	63.15	62.51	63.03	273,944	+0.16(+0.25%)

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 following
Privacy Policy and Terms and Conditions.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

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

Historical Prices