Global X MLP ETF (MLPA)
NYSEARCA: MLPA · Real-Time Price · USD
49.84
+0.62 (1.26%)
Aug 13, 2025, 4:00 PM - Market closed
MLPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 49.35 | 49.84 | 49.26 | 49.84 | 49.84 | 1.26% | 224,057 |
| Aug 12, 2025 | 49.09 | 49.35 | 49.02 | 49.22 | 49.22 | 0.43% | 331,896 |
| Aug 11, 2025 | 49.65 | 49.71 | 48.82 | 49.01 | 49.01 | -1.23% | 215,551 |
| Aug 8, 2025 | 49.44 | 50.03 | 49.34 | 49.62 | 49.62 | 0.36% | 126,334 |
| Aug 7, 2025 | 49.81 | 50.05 | 49.27 | 49.44 | 49.44 | -2.23% | 218,252 |
| Aug 6, 2025 | 50.96 | 51.17 | 50.48 | 50.57 | 49.63 | -0.45% | 209,529 |
| Aug 5, 2025 | 51.08 | 51.20 | 50.30 | 50.80 | 49.86 | -0.47% | 294,964 |
| Aug 4, 2025 | 50.96 | 51.25 | 50.78 | 51.04 | 50.09 | 0.65% | 94,730 |
| Aug 1, 2025 | 51.25 | 51.26 | 50.54 | 50.71 | 49.77 | -1.65% | 174,581 |
| Jul 31, 2025 | 51.07 | 51.67 | 51.05 | 51.56 | 50.60 | 0.57% | 121,119 |
| Jul 30, 2025 | 51.20 | 51.28 | 50.82 | 51.27 | 50.32 | 0.31% | 136,169 |
| Jul 29, 2025 | 50.59 | 51.11 | 50.45 | 51.11 | 50.16 | 1.55% | 350,206 |
| Jul 28, 2025 | 50.59 | 50.62 | 50.20 | 50.33 | 49.40 | -0.08% | 124,366 |
| Jul 25, 2025 | 50.52 | 50.62 | 50.31 | 50.37 | 49.44 | -0.30% | 161,327 |
| Jul 24, 2025 | 50.06 | 50.52 | 49.89 | 50.52 | 49.58 | 0.88% | 167,553 |
| Jul 23, 2025 | 49.89 | 50.12 | 49.82 | 50.08 | 49.15 | 0.52% | 210,665 |
| Jul 22, 2025 | 49.60 | 49.94 | 49.60 | 49.82 | 48.90 | 0.22% | 105,327 |
| Jul 21, 2025 | 50.50 | 50.50 | 49.56 | 49.71 | 48.79 | -1.47% | 165,369 |
| Jul 18, 2025 | 50.05 | 50.63 | 50.05 | 50.45 | 49.51 | 1.39% | 132,772 |
| Jul 17, 2025 | 49.98 | 49.99 | 49.68 | 49.76 | 48.84 | -0.56% | 181,446 |
| Jul 16, 2025 | 50.19 | 50.19 | 49.67 | 50.04 | 49.11 | 0.28% | 151,271 |
| Jul 15, 2025 | 50.24 | 50.35 | 49.74 | 49.90 | 48.97 | -1.05% | 171,856 |
| Jul 14, 2025 | 50.24 | 50.43 | 50.08 | 50.43 | 49.49 | 0.40% | 98,600 |
| Jul 11, 2025 | 50.10 | 50.38 | 50.00 | 50.23 | 49.30 | 0.14% | 97,135 |
| Jul 10, 2025 | 50.13 | 50.16 | 49.88 | 50.16 | 49.23 | -0.04% | 95,093 |
| Jul 9, 2025 | 50.17 | 50.31 | 49.87 | 50.18 | 49.25 | -0.38% | 148,658 |
| Jul 8, 2025 | 50.07 | 50.37 | 49.90 | 50.37 | 49.44 | 0.64% | 101,499 |
| Jul 7, 2025 | 50.31 | 50.45 | 49.73 | 50.05 | 49.12 | -0.77% | 109,465 |
| Jul 3, 2025 | 50.30 | 50.44 | 50.11 | 50.44 | 49.50 | 0.24% | 63,868 |
| Jul 2, 2025 | 50.00 | 50.46 | 49.66 | 50.32 | 49.39 | 1.49% | 122,763 |
| Jul 1, 2025 | 50.21 | 50.21 | 49.47 | 49.58 | 48.66 | -1.24% | 348,567 |
| Jun 30, 2025 | 50.33 | 50.39 | 50.05 | 50.20 | 49.27 | -0.12% | 172,404 |
| Jun 27, 2025 | 50.05 | 50.48 | 50.03 | 50.26 | 49.33 | -0.14% | 80,163 |
| Jun 26, 2025 | 49.61 | 50.34 | 49.47 | 50.33 | 49.40 | 1.62% | 222,296 |
| Jun 25, 2025 | 50.01 | 50.07 | 49.40 | 49.53 | 48.61 | -0.98% | 173,410 |
| Jun 24, 2025 | 50.00 | 50.28 | 49.71 | 50.02 | 49.09 | 0.20% | 385,025 |
| Jun 23, 2025 | 50.46 | 50.61 | 49.63 | 49.92 | 48.99 | -0.85% | 301,043 |
| Jun 20, 2025 | 50.35 | 50.47 | 50.03 | 50.35 | 49.42 | 0.30% | 154,205 |
| Jun 18, 2025 | 50.20 | 50.63 | 49.95 | 50.20 | 49.27 | 0.26% | 147,674 |
| Jun 17, 2025 | 50.55 | 50.75 | 50.05 | 50.07 | 49.14 | -0.75% | 147,700 |
| Jun 16, 2025 | 50.85 | 51.14 | 50.20 | 50.45 | 49.51 | -0.41% | 114,845 |
| Jun 13, 2025 | 50.99 | 51.10 | 50.49 | 50.66 | 49.72 | -0.47% | 122,464 |
| Jun 12, 2025 | 50.62 | 50.90 | 50.32 | 50.90 | 49.96 | 0.51% | 98,220 |
| Jun 11, 2025 | 50.32 | 50.64 | 50.19 | 50.64 | 49.70 | 1.14% | 203,321 |
| Jun 10, 2025 | 50.22 | 50.31 | 49.95 | 50.07 | 49.14 | 0.52% | 92,006 |
| Jun 9, 2025 | 50.32 | 50.39 | 49.80 | 49.81 | 48.89 | -0.76% | 117,682 |
| Jun 6, 2025 | 49.84 | 50.28 | 49.84 | 50.19 | 49.26 | 0.99% | 141,864 |
| Jun 5, 2025 | 49.57 | 49.90 | 49.34 | 49.70 | 48.78 | 0.53% | 115,360 |
| Jun 4, 2025 | 50.24 | 50.47 | 49.24 | 49.44 | 48.52 | -1.57% | 182,820 |
| Jun 3, 2025 | 49.62 | 50.32 | 49.47 | 50.23 | 49.30 | 1.39% | 120,755 |