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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	60.74	60.80	60.30	60.53	228,565	-0.25(-0.41%)
Dec 30, 2025	60.54	60.85	60.50	60.78	180,297	+0.30(+0.50%)
Dec 29, 2025	60.30	60.72	60.30	60.48	366,750	+0.29(+0.48%)
Dec 26, 2025	60.40	60.57	60.00	60.19	142,499	-0.30(-0.50%)
Dec 24, 2025	60.50	60.66	60.38	60.49	81,736	-0.04(-0.07%)
Dec 23, 2025	59.81	60.57	59.76	60.53	171,233	+0.62(+1.03%)
Dec 22, 2025	59.54	59.91	59.39	59.91	309,127	+0.64(+1.08%)
Dec 19, 2025	59.33	59.77	59.27	59.27	191,979	+0.06(+0.10%)
Dec 18, 2025	59.65	59.99	59.13	59.21	354,239	-0.32(-0.54%)
Dec 17, 2025	59.32	59.80	59.07	59.53	360,384	+0.44(+0.74%)
Dec 16, 2025	60.00	60.00	59.02	59.09	256,548	-1.22(-2.02%)
Dec 15, 2025	60.34	60.34	59.81	60.31	316,654	-0.04(-0.07%)
Dec 12, 2025	60.47	60.66	59.89	60.35	459,292	+0.06(+0.10%)
Dec 11, 2025	59.97	60.48	59.89	60.29	578,421	+0.18(+0.30%)
Dec 10, 2025	60.86	60.86	59.84	60.11	389,871	-0.64(-1.05%)
Dec 09, 2025	61.06	61.58	60.74	60.75	218,908	-0.25(-0.41%)
Dec 08, 2025	61.33	61.33	60.95	61.00	283,031	-0.53(-0.86%)
Dec 05, 2025	61.81	62.00	61.44	61.53	363,551	-0.14(-0.23%)
Dec 04, 2025	60.78	61.67	60.71	61.67	211,531	+1.02(+1.68%)
Dec 03, 2025	60.33	60.93	60.30	60.65	128,832	+0.61(+1.02%)
Dec 02, 2025	60.96	61.01	60.04	60.04	200,744	-0.89(-1.46%)
Dec 01, 2025	60.63	61.11	60.63	60.93	230,168	+0.07(+0.12%)
Nov 28, 2025	60.12	60.95	60.12	60.86	133,537	+0.82(+1.37%)
Nov 26, 2025	59.61	60.28	59.59	60.04	512,585	+0.50(+0.84%)
Nov 25, 2025	59.14	59.64	58.92	59.54	676,195	+0.20(+0.34%)
Nov 24, 2025	59.58	59.65	58.86	59.34	1,215,062	-0.30(-0.50%)
Nov 21, 2025	59.48	59.84	59.06	59.64	530,634	+0.07(+0.12%)
Nov 20, 2025	59.90	60.59	59.38	59.57	507,714	-0.13(-0.22%)
Nov 19, 2025	59.40	59.85	59.05	59.70	267,127	-0.06(-0.10%)
Nov 18, 2025	59.53	59.99	59.48	59.76	232,415	-0.01(-0.02%)
Nov 17, 2025	60.41	60.56	59.61	59.77	350,857	-0.61(-1.01%)
Nov 14, 2025	59.45	60.55	59.12	60.38	530,809	+0.92(+1.55%)
Nov 13, 2025	59.56	60.04	59.12	59.46	458,079	-0.20(-0.34%)
Nov 12, 2025	59.58	59.94	59.58	59.66	775,613	+0.23(+0.39%)
Nov 11, 2025	59.47	59.77	59.40	59.43	301,385	+0.11(+0.19%)
Nov 10, 2025	59.01	59.52	58.57	59.32	437,492	+0.56(+0.95%)
Nov 07, 2025	58.10	58.85	57.71	58.76	359,274	+0.02(+0.03%)
Nov 06, 2025	58.58	58.96	58.54	58.74	291,575	+0.26(+0.44%)
Nov 05, 2025	57.80	58.78	57.77	58.48	613,445	+0.64(+1.11%)
Nov 04, 2025	57.92	58.08	57.66	57.84	529,738	-0.70(-1.20%)

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.