Global X Intermediate-Term Treasury Ladder ETF (MLDR)
NYSEARCA: MLDR · Real-Time Price · USD
49.29
-0.08 (-0.17%)
Jun 27, 2025, 4:00 PM - Market closed
MLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -0.17% | 8 |
| Jun 26, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.24% | 10 |
| Jun 25, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.06% | 60 |
| Jun 24, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 0.27% | 35 |
| Jun 23, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0.32% | 43 |
| Jun 20, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 0.08% | 5 |
| Jun 18, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.05% | 2 |
| Jun 17, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.32% | 2 |
| Jun 16, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -0.16% | - |
| Jun 13, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -0.25% | - |
| Jun 12, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 0.30% | 1 |
| Jun 11, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.36% | 1 |
| Jun 10, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 0.08% | 1 |
| Jun 9, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.18% | 2 |
| Jun 6, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -0.64% | 4 |
| Jun 5, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -0.24% | 1 |
| Jun 4, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.54% | 1 |
| Jun 3, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -0.08% | 233 |
| Jun 2, 2025 | 48.74 | 48.74 | 48.67 | 48.67 | 48.67 | -0.52% | 233 |
| May 30, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.78 | 0.22% | - |
| May 29, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.67 | 0.34% | - |
| May 28, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.50 | -0.22% | - |
| May 27, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.61 | 0.27% | - |
| May 23, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.48 | 0.22% | - |
| May 22, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.38 | 0.29% | - |
| May 21, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.24 | -0.44% | - |
| May 20, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.46 | -0.06% | 58 |
| May 19, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.49 | -0.02% | 58 |
| May 16, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.49 | 0.03% | 27 |
| May 15, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.48 | 0.55% | 1 |
| May 14, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.21 | -0.30% | - |
| May 13, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.36 | -0.06% | 19 |
| May 12, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.39 | -0.53% | 19 |
| May 9, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.65 | 0.04% | 2 |
| May 8, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.63 | -0.60% | 1 |
| May 7, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 48.92 | 0.17% | 2 |
| May 6, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.84 | 0.21% | 6 |
| May 5, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.74 | -0.11% | 6 |
| May 2, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.79 | -0.54% | - |
| May 1, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.06 | -0.71% | 13 |
| Apr 30, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.26 | 0.21% | 13 |
| Apr 29, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.16 | 0.28% | 35 |
| Apr 28, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.02 | 0.33% | 3 |
| Apr 25, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 48.86 | 0.31% | 1 |
| Apr 24, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 48.71 | 0.44% | - |
| Apr 23, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.50 | 0.11% | 11 |
| Apr 22, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.45 | -0.06% | 6 |
| Apr 21, 2025 | 48.87 | 48.87 | 48.77 | 48.77 | 48.48 | -0.30% | 2,003 |
| Apr 17, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.62 | -0.18% | 1 |
| Apr 16, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.71 | 0.39% | 5 |