Global X MLP & Energy Infrastructure ETF (MLPX)

73.56
-0.76 (-1.02%)
NYSE· Last Trade: Jun 7th, 2:06 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X MLP & Energy Infrastructure ETF (MLPX)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202674.3274.5873.5673.56339,75973.56
6/04/202673.3974.4273.3374.32248,19474.32
6/03/202673.6474.4273.2173.21390,12273.21
6/02/202672.0573.5072.0573.50561,10473.50
6/01/202672.2072.6872.0072.04486,51172.04
5/29/202673.1873.1871.7271.93432,41271.93
5/28/202674.4974.5273.3073.32304,57873.32
5/27/202675.0275.0373.9774.14325,67374.14
5/26/202676.9377.1075.5575.60347,96875.60
5/22/202676.5477.4176.4877.33182,06277.33
5/21/202676.8977.3376.2976.52379,70376.52
5/20/202677.4878.3676.3576.48309,92676.48
5/19/202676.9977.8276.5077.62519,08977.62
5/18/202675.9477.1275.6077.05412,72577.05
5/15/202675.9976.2675.5976.16304,63576.16
5/14/202674.3275.6874.3175.50520,94975.50
5/13/202674.0074.4673.6374.40319,83174.40
5/12/202673.5574.1773.0974.16252,60274.16
5/11/202672.3773.3272.2073.21283,66373.21
5/08/202673.4173.6072.4272.49451,61471.73
5/07/202672.6073.3872.0373.32473,64272.55
5/06/202674.2774.5973.3873.63510,65672.86
5/05/202675.3875.9875.0775.41336,54774.62
5/04/202675.0475.8074.8175.61223,41174.82
5/01/202675.6575.6574.5075.01526,49474.23
4/30/202673.4175.8973.3075.88299,37175.09
4/29/202673.2773.6873.0273.64266,49872.87
4/28/202672.0573.0372.0572.811,036,08472.05
4/27/202671.8672.3071.3371.59591,63170.84
4/24/202671.3171.7670.8771.60209,47270.85
4/23/202671.1471.5970.9271.43229,64370.68
4/22/202670.6171.1370.5370.812,445,89170.07
4/21/202670.5571.0269.7370.25216,46469.52
4/20/202670.7370.9870.2070.31248,32569.58
4/17/202670.1770.5869.1870.47784,82269.73
4/16/202670.7971.6670.6771.02221,96870.28
4/15/202670.9471.2670.6570.74334,85470.00
4/14/202671.7071.7070.5071.15433,82770.41
4/13/202673.2473.2471.3871.92446,67371.17
4/10/202672.7973.1472.3072.63254,40871.87
4/09/202673.5074.7072.6072.95646,74572.19
4/08/202671.7873.3971.0773.26582,81372.50
4/07/202673.5374.7773.4474.23427,11873.45
4/06/202673.0673.5572.9073.36455,45972.59
4/02/202673.5673.8372.7073.21603,29272.45
4/01/202673.0473.4171.9272.65939,51071.89
3/31/202674.7474.9672.9373.94542,94073.17
3/30/202675.9575.9574.4874.67569,18773.89
3/27/202675.5476.4075.1575.33756,62874.54
3/26/202675.1175.8274.8175.46452,08174.67
3/25/202674.6975.2774.3974.90369,96074.12
3/24/202674.4775.8974.4175.08432,64474.30
3/23/202672.6074.5472.3474.41672,97473.63
3/20/202674.0474.5973.1573.34855,62172.57
3/19/202672.7774.4072.7773.75512,44772.98
3/18/202672.6172.6171.8772.36194,75571.60
3/17/202672.5873.2572.4772.57300,41671.81
3/16/202672.3272.4071.6972.33528,57971.57
3/13/202671.8972.5671.7472.15292,32571.40
3/12/202672.4072.8671.7571.75513,55671.00
3/11/202671.3072.2171.3072.16876,04771.41
3/10/202671.9172.3171.3871.46374,66570.71
3/09/202672.8572.8971.8271.87421,34671.12