Global X Intermediate-Term Treasury Ladder ETF (MLDR)
NYSEARCA: MLDR · Real-Time Price · USD
48.54
-0.27 (-0.54%)
At close: May 12, 2025, 4:00 PM
48.54
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
MLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -0.53% | 19 |
| May 9, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.04% | 2 |
| May 8, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -0.60% | 1 |
| May 7, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.17% | 2 |
| May 6, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.21% | 6 |
| May 5, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | -0.11% | 6 |
| May 2, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.54% | - |
| May 1, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -0.71% | 13 |
| Apr 30, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.41 | 0.21% | 13 |
| Apr 29, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.31 | 0.28% | 35 |
| Apr 28, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.17 | 0.33% | 3 |
| Apr 25, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.01 | 0.31% | 1 |
| Apr 24, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 48.86 | 0.44% | - |
| Apr 23, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.65 | 0.11% | 11 |
| Apr 22, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.59 | -0.06% | 6 |
| Apr 21, 2025 | 48.87 | 48.87 | 48.77 | 48.77 | 48.62 | -0.30% | 2,003 |
| Apr 17, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.77 | -0.18% | 1 |
| Apr 16, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.86 | 0.39% | 5 |
| Apr 15, 2025 | 48.83 | 48.83 | 48.81 | 48.81 | 48.67 | 0.19% | 101 |
| Apr 14, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.57 | 0.65% | 6 |
| Apr 11, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.26 | -0.55% | 207 |
| Apr 10, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.53 | -0.21% | 19 |
| Apr 9, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.63 | -0.50% | 140 |
| Apr 8, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 48.88 | -0.26% | 6 |
| Apr 7, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.01 | -0.95% | 12 |
| Apr 4, 2025 | 49.71 | 49.71 | 49.62 | 49.62 | 49.47 | 0.27% | 135 |
| Apr 3, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.34 | 0.97% | 5 |
| Apr 2, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 48.87 | -0.12% | 256 |
| Apr 1, 2025 | 49.11 | 49.11 | 49.07 | 49.07 | 48.93 | -0.05% | 256 |
| Mar 31, 2025 | 49.05 | 49.12 | 49.05 | 49.10 | 48.80 | 0.20% | 1,004 |
| Mar 28, 2025 | 48.93 | 49.00 | 48.93 | 49.00 | 48.71 | 0.64% | 103 |
| Mar 27, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.39 | -0.03% | 115 |
| Mar 26, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.41 | -0.16% | 2 |
| Mar 25, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.49 | 0.16% | 3 |
| Mar 24, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.41 | -0.48% | 3 |
| Mar 21, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.64 | -0.01% | 1 |
| Mar 20, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.65 | 0.12% | 1 |
| Mar 19, 2025 | 48.89 | 48.89 | 48.85 | 48.88 | 48.59 | 0.24% | 1,024 |
| Mar 18, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.47 | 0.14% | 3 |
| Mar 17, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.40 | 0.02% | 3 |
| Mar 14, 2025 | 48.76 | 48.76 | 48.68 | 48.68 | 48.39 | -0.31% | 400 |
| Mar 13, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.54 | 0.34% | 1 |
| Mar 12, 2025 | 48.75 | 48.75 | 48.65 | 48.67 | 48.38 | -0.26% | 617 |
| Mar 11, 2025 | 48.89 | 48.89 | 48.80 | 48.80 | 48.50 | 0.24% | 2,796 |
| Mar 10, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.39 | - | 3 |
| Mar 7, 2025 | 48.65 | 48.69 | 48.65 | 48.68 | 48.39 | -0.03% | 587 |
| Mar 6, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.40 | -0.01% | 72 |
| Mar 5, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.41 | -0.46% | 1 |
| Mar 4, 2025 | 49.03 | 49.03 | 48.92 | 48.92 | 48.63 | -0.18% | 508 |
| Mar 3, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 48.72 | - | 3 |