Global X Funds Global X Intermediate-Term Treasury Ladder ETF (NY: MLDR )

48.13 +0.12 (+0.25%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 48.13 48.13 48.13 48.13 0 +0.12(+0.25%)
Dec 19, 2024 48.04 48.04 48.01 48.01 101 -0.09(-0.20%)
Dec 18, 2024 48.17 48.19 48.11 48.11 334 -0.29(-0.59%)
Dec 17, 2024 48.39 48.39 48.39 48.39 1 -0.01(-0.01%)
Dec 16, 2024 48.40 48.40 48.40 48.40 5 +0.01(+0.01%)
Dec 13, 2024 48.39 48.39 48.39 48.39 100 -0.14(-0.29%)
Dec 12, 2024 48.54 48.54 48.54 48.54 5 -0.12(-0.26%)
Dec 11, 2024 48.66 48.66 48.66 48.66 2 -0.09(-0.17%)
Dec 10, 2024 48.75 48.75 48.75 48.75 2 -0.06(-0.12%)
Dec 09, 2024 48.80 48.80 48.80 48.80 9 -0.10(-0.20%)
Dec 06, 2024 48.90 48.90 48.90 48.90 100 +0.12(+0.24%)
Dec 05, 2024 48.78 48.78 48.78 48.78 3 -0.00(-0.01%)
Dec 04, 2024 48.79 48.79 48.79 48.79 0 -0.01(-0.02%)
Dec 03, 2024 48.80 48.80 48.80 48.80 2 -0.08(-0.17%)
Dec 02, 2024 48.88 48.88 48.88 48.88 24 +0.00(+0.01%)
Nov 29, 2024 48.88 48.88 48.88 48.88 100 +0.14(+0.28%)
Nov 27, 2024 48.74 48.74 48.74 48.74 100 +0.13(+0.28%)
Nov 26, 2024 48.61 48.61 48.61 48.61 0 -0.05(-0.10%)
Nov 25, 2024 48.65 48.65 48.65 48.65 0 +0.34(+0.71%)
Nov 22, 2024 48.31 48.31 48.31 48.31 100 +0.00(+0.00%)
Nov 21, 2024 48.31 48.31 48.31 48.31 0 -0.02(-0.03%)
Nov 20, 2024 48.33 48.33 48.33 48.33 0 -0.05(-0.11%)
Nov 19, 2024 48.38 48.38 48.38 48.38 2 +0.07(+0.15%)
Nov 18, 2024 48.20 48.31 48.20 48.31 500 +0.06(+0.12%)
Nov 15, 2024 48.21 48.32 48.21 48.25 322 +0.06(+0.12%)
Nov 14, 2024 48.27 48.33 48.19 48.19 938 -0.05(-0.09%)
Nov 13, 2024 48.20 48.24 48.20 48.24 206 +0.04(+0.08%)
Nov 12, 2024 48.27 48.27 48.20 48.20 102 -0.20(-0.41%)
Nov 11, 2024 48.38 48.40 48.38 48.40 205 -0.10(-0.20%)
Nov 08, 2024 48.50 48.50 48.50 48.50 0 +0.01(+0.01%)
Nov 07, 2024 48.49 48.49 48.49 48.49 5 +0.29(+0.59%)
Nov 06, 2024 48.19 48.21 48.19 48.21 614 -0.32(-0.65%)
Nov 05, 2024 48.52 48.52 48.52 48.52 1 -0.01(-0.02%)
Nov 04, 2024 48.53 48.53 48.53 48.53 0 +0.17(+0.36%)
Nov 01, 2024 48.49 48.49 48.36 48.36 750 -0.17(-0.35%)
Oct 31, 2024 48.53 48.53 48.53 48.53 0 -0.02(-0.04%)
Oct 30, 2024 48.54 48.54 48.54 48.54 0 -0.09(-0.18%)
Oct 29, 2024 48.63 48.63 48.63 48.63 1 +0.02(+0.04%)
Oct 28, 2024 48.61 48.61 48.61 48.61 1 -0.08(-0.16%)
Oct 25, 2024 48.69 48.69 48.69 48.69 0 -0.08(-0.17%)
Oct 24, 2024 48.77 48.77 48.77 48.77 1 +0.07(+0.14%)
Oct 23, 2024 48.72 48.72 48.70 48.70 502 -0.10(-0.20%)
Oct 22, 2024 48.80 48.80 48.80 48.80 4 -0.04(-0.08%)
Oct 21, 2024 48.84 48.84 48.84 48.84 10 -0.26(-0.53%)
Oct 18, 2024 49.10 49.10 49.10 49.10 100 +0.05(+0.11%)
Oct 17, 2024 49.05 49.05 49.05 49.05 570 -0.15(-0.30%)
Oct 16, 2024 49.19 49.19 49.19 49.19 30 +0.04(+0.09%)
Oct 15, 2024 49.15 49.15 49.15 49.15 2 +0.17(+0.35%)
Oct 14, 2024 48.98 48.98 48.98 48.98 5 -0.08(-0.16%)
Oct 11, 2024 49.06 49.06 49.06 49.06 143 +0.02(+0.05%)
Oct 10, 2024 49.03 49.03 49.03 49.03 3 +0.02(+0.05%)
Oct 09, 2024 49.01 49.01 49.01 49.01 3 -0.12(-0.24%)
Oct 08, 2024 49.13 49.13 49.13 49.13 30 +0.03(+0.07%)
Oct 07, 2024 49.10 49.10 49.10 49.10 37 -0.14(-0.28%)
Oct 04, 2024 49.24 49.24 49.24 49.24 0 -0.41(-0.82%)
Oct 03, 2024 49.65 49.65 49.65 49.65 74 -0.18(-0.35%)
Oct 02, 2024 49.82 49.82 49.82 49.82 60 -0.09(-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.