Global X Intermediate-Term Treasury Ladder ETF (MLDR)
NYSEARCA: MLDR · Real-Time Price · USD
49.30
-0.12 (-0.25%)
At close: Aug 14, 2025, 4:00 PM
49.30
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT
MLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.25% | 3 |
| Aug 13, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.29% | 131 |
| Aug 12, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -0.01% | 4 |
| Aug 11, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 0.05% | 9 |
| Aug 8, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -0.22% | 10 |
| Aug 7, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | -0.04% | 112 |
| Aug 6, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -0.03% | 3 |
| Aug 5, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -0.06% | 75 |
| Aug 4, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0.08% | 3 |
| Aug 1, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.69% | 4 |
| Jul 31, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 48.91 | 0.04% | 5 |
| Jul 30, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 48.90 | -0.25% | 21 |
| Jul 29, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.02 | 0.43% | 3 |
| Jul 28, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.81 | -0.13% | 57 |
| Jul 25, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 48.88 | 0.18% | 4 |
| Jul 24, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.79 | -0.16% | 6 |
| Jul 23, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 48.87 | -0.27% | 5 |
| Jul 22, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.00 | 0.19% | 3 |
| Jul 21, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.91 | 0.29% | 20 |
| Jul 18, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.77 | 0.23% | 52 |
| Jul 17, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.66 | -0.06% | 30 |
| Jul 16, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.69 | 0.28% | 4 |
| Jul 15, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.55 | -0.32% | 8 |
| Jul 14, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.71 | - | 5 |
| Jul 11, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.71 | -0.29% | 6 |
| Jul 10, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.85 | -0.04% | 5 |
| Jul 9, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 48.87 | 0.37% | 10 |
| Jul 8, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.69 | -0.12% | 9 |
| Jul 7, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.75 | -0.16% | 5 |
| Jul 3, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.83 | -0.28% | 43 |
| Jul 2, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 48.96 | -0.13% | 4 |
| Jul 1, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.03 | -0.53% | 55 |
| Jun 30, 2025 | 49.39 | 49.44 | 49.39 | 49.44 | 49.14 | 0.30% | 1,252 |
| Jun 27, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.00 | -0.17% | 8 |
| Jun 26, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.08 | 0.24% | 10 |
| Jun 25, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 48.96 | 0.06% | 60 |
| Jun 24, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 48.93 | 0.27% | 35 |
| Jun 23, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 48.79 | 0.32% | 43 |
| Jun 20, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.64 | 0.08% | 5 |
| Jun 18, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.60 | 0.05% | 2 |
| Jun 17, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.58 | 0.32% | 2 |
| Jun 16, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.42 | -0.16% | - |
| Jun 13, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.50 | -0.25% | - |
| Jun 12, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.62 | 0.30% | 1 |
| Jun 11, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.47 | 0.36% | 1 |
| Jun 10, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.30 | 0.08% | 1 |
| Jun 9, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.26 | 0.18% | 2 |
| Jun 6, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.18 | -0.64% | 4 |
| Jun 5, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.49 | -0.24% | 1 |
| Jun 4, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.61 | 0.54% | 1 |