Global X MLP ETF (NY: MLPA )

49.18 +0.34 (+0.70%)
Official Closing Price Updated: 8:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 48.80 49.18 48.30 49.18 76,177 +0.34(+0.70%)
Dec 20, 2024 48.14 48.90 48.14 48.84 91,302 +0.69(+1.43%)
Dec 19, 2024 48.50 48.84 48.01 48.15 95,016 +0.12(+0.25%)
Dec 18, 2024 49.21 49.24 47.98 48.03 157,970 -1.00(-2.04%)
Dec 17, 2024 49.63 49.63 48.98 49.03 176,102 -0.63(-1.27%)
Dec 16, 2024 50.42 50.43 49.50 49.66 95,052 -0.69(-1.37%)
Dec 13, 2024 50.52 50.52 50.23 50.35 62,973 -0.12(-0.24%)
Dec 12, 2024 50.19 50.71 50.17 50.47 83,011 +0.07(+0.14%)
Dec 11, 2024 50.19 50.55 50.10 50.40 63,984 +0.45(+0.90%)
Dec 10, 2024 50.49 50.54 49.72 49.95 96,300 -0.54(-1.07%)
Dec 09, 2024 51.05 51.40 50.35 50.49 83,327 -0.40(-0.79%)
Dec 06, 2024 51.45 51.45 50.83 50.89 126,260 -0.54(-1.05%)
Dec 05, 2024 51.07 51.52 51.00 51.43 182,177 +0.22(+0.43%)
Dec 04, 2024 51.70 51.70 50.93 51.21 132,922 -0.62(-1.20%)
Dec 03, 2024 52.21 52.21 51.45 51.83 72,532 -0.35(-0.67%)
Dec 02, 2024 52.38 52.38 51.57 52.18 86,287 -0.43(-0.82%)
Nov 29, 2024 51.62 52.61 51.62 52.61 46,570 +1.02(+1.98%)
Nov 27, 2024 51.00 51.68 51.00 51.59 74,481 +0.63(+1.24%)
Nov 26, 2024 50.42 50.96 50.41 50.96 80,945 +0.39(+0.77%)
Nov 25, 2024 50.95 51.06 50.07 50.57 119,575 -0.32(-0.63%)
Nov 22, 2024 50.37 50.89 50.25 50.89 154,504 +0.58(+1.14%)
Nov 21, 2024 49.92 50.32 49.56 50.31 128,619 +0.70(+1.40%)
Nov 20, 2024 49.67 49.68 49.23 49.62 73,316 +0.08(+0.16%)
Nov 19, 2024 49.29 49.65 49.23 49.54 100,973 +0.11(+0.22%)
Nov 18, 2024 49.08 49.43 48.88 49.43 413,900 +0.55(+1.13%)
Nov 15, 2024 48.53 49.02 48.38 48.88 178,243 +0.30(+0.62%)
Nov 14, 2024 48.33 48.58 48.09 48.58 108,228 +0.52(+1.08%)
Nov 13, 2024 48.14 48.26 47.81 48.06 76,835 +0.24(+0.50%)
Nov 12, 2024 48.33 48.35 47.74 47.82 96,190 -0.40(-0.83%)
Nov 11, 2024 48.36 48.40 48.12 48.22 104,961 -0.11(-0.23%)
Nov 08, 2024 48.33 48.42 48.01 48.33 165,596 -0.23(-0.47%)
Nov 07, 2024 48.47 48.64 48.09 48.56 145,052 +0.13(+0.27%)
Nov 06, 2024 48.10 48.46 47.84 48.43 208,828 +1.36(+2.90%)
Nov 05, 2024 46.81 47.43 46.81 47.07 64,653 +0.44(+0.95%)
Nov 04, 2024 46.73 46.89 46.60 46.62 57,411 +0.02(+0.04%)
Nov 01, 2024 46.71 46.82 46.51 46.60 64,767 +0.04(+0.08%)
Oct 31, 2024 46.89 46.89 46.56 46.56 41,123 -0.22(-0.46%)
Oct 30, 2024 46.89 46.97 46.72 46.78 98,747 +0.12(+0.25%)
Oct 29, 2024 46.88 46.88 46.43 46.66 79,608 -0.19(-0.40%)
Oct 28, 2024 47.00 47.00 46.58 46.85 95,890 -0.07(-0.15%)
Oct 25, 2024 47.18 47.18 46.82 46.92 96,049 -0.09(-0.19%)
Oct 24, 2024 46.98 47.05 46.82 47.01 85,232 +0.07(+0.15%)
Oct 23, 2024 46.82 46.94 46.67 46.94 78,755 +0.07(+0.15%)
Oct 22, 2024 46.83 46.87 46.65 46.87 68,175 +0.08(+0.17%)
Oct 21, 2024 47.21 47.21 46.70 46.79 86,992 -0.26(-0.54%)
Oct 18, 2024 47.25 47.25 46.77 47.05 86,460 -0.08(-0.17%)
Oct 17, 2024 47.43 47.46 46.99 47.12 115,979 -0.30(-0.64%)
Oct 16, 2024 47.24 47.49 47.15 47.43 93,246 +0.27(+0.56%)
Oct 15, 2024 47.41 47.51 47.11 47.16 72,225 -0.43(-0.91%)
Oct 14, 2024 47.67 47.67 47.46 47.60 93,660 -0.16(-0.33%)
Oct 11, 2024 47.60 47.75 47.48 47.75 83,305 +0.18(+0.37%)
Oct 10, 2024 47.31 47.58 47.22 47.58 78,569 +0.25(+0.52%)
Oct 09, 2024 46.99 47.35 46.84 47.33 79,605 +0.27(+0.58%)
Oct 08, 2024 47.39 47.39 46.98 47.06 77,855 -0.52(-1.09%)
Oct 07, 2024 47.68 47.85 47.39 47.58 89,456 -0.01(-0.02%)
Oct 04, 2024 47.68 47.72 47.43 47.59 58,542 -0.24(-0.49%)
Oct 03, 2024 47.27 47.82 47.01 47.82 84,389 +0.65(+1.37%)
Oct 02, 2024 47.51 47.51 46.99 47.17 68,966 -0.08(-0.17%)
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.