Global X MLP & Energy Infrastructure Covered Call ETF (MLPD)
NYSEARCA: MLPD · Real-Time Price · USD
25.52
+0.04 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
MLPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.56 | 25.56 | 25.45 | 25.52 | 25.52 | 0.16% | 8,992 |
| Dec 4, 2025 | 25.48 | 25.51 | 25.41 | 25.48 | 25.48 | 0.42% | 1,834 |
| Dec 3, 2025 | 25.29 | 25.47 | 25.28 | 25.37 | 25.37 | 0.34% | 3,675 |
| Dec 2, 2025 | 25.42 | 25.42 | 25.28 | 25.28 | 25.28 | -0.39% | 5,069 |
| Dec 1, 2025 | 25.52 | 25.52 | 25.37 | 25.38 | 25.38 | 0.11% | 4,906 |
| Nov 28, 2025 | 25.40 | 25.42 | 25.30 | 25.36 | 25.36 | 0.54% | 3,359 |
| Nov 26, 2025 | 25.33 | 25.33 | 25.19 | 25.22 | 25.22 | 0.51% | 8,733 |
| Nov 25, 2025 | 25.00 | 25.16 | 25.00 | 25.09 | 25.09 | 0.36% | 9,226 |
| Nov 24, 2025 | 25.23 | 25.23 | 24.95 | 25.00 | 25.00 | -1.02% | 12,072 |
| Nov 21, 2025 | 25.18 | 25.26 | 25.18 | 25.26 | 25.03 | 0.17% | 491 |
| Nov 20, 2025 | 25.07 | 25.30 | 25.07 | 25.22 | 24.99 | -0.02% | 6,421 |
| Nov 19, 2025 | 25.37 | 25.37 | 25.12 | 25.22 | 25.00 | 0.03% | 2,533 |
| Nov 18, 2025 | 25.17 | 25.27 | 25.12 | 25.21 | 24.99 | 0.09% | 2,713 |
| Nov 17, 2025 | 25.30 | 25.37 | 25.11 | 25.19 | 24.97 | -0.30% | 12,507 |
| Nov 14, 2025 | 25.13 | 25.27 | 25.00 | 25.27 | 25.04 | 0.47% | 9,820 |
| Nov 13, 2025 | 25.22 | 25.23 | 25.13 | 25.15 | 24.93 | -0.02% | 15,696 |
| Nov 12, 2025 | 25.10 | 25.21 | 25.10 | 25.15 | 24.93 | 0.09% | 3,420 |
| Nov 11, 2025 | 25.11 | 25.20 | 25.11 | 25.13 | 24.91 | 0.20% | 3,975 |
| Nov 10, 2025 | 24.84 | 25.14 | 24.84 | 25.08 | 24.86 | 0.68% | 17,067 |
| Nov 7, 2025 | 24.77 | 24.91 | 24.70 | 24.91 | 24.69 | 0.73% | 3,752 |
| Nov 6, 2025 | 24.74 | 24.79 | 24.67 | 24.73 | 24.51 | 0.58% | 2,620 |
| Nov 5, 2025 | 24.45 | 24.69 | 24.45 | 24.59 | 24.37 | 0.70% | 4,289 |
| Nov 4, 2025 | 24.30 | 24.51 | 24.30 | 24.42 | 24.20 | -0.84% | 13,607 |
| Nov 3, 2025 | 24.64 | 24.64 | 24.45 | 24.62 | 24.41 | 0.14% | 8,595 |
| Oct 31, 2025 | 24.57 | 24.59 | 24.47 | 24.59 | 24.37 | - | 4,622 |
| Oct 30, 2025 | 24.45 | 24.66 | 24.45 | 24.59 | 24.37 | 0.37% | 9,420 |
| Oct 29, 2025 | 24.61 | 24.66 | 24.50 | 24.50 | 24.28 | -0.55% | 7,486 |
| Oct 28, 2025 | 24.72 | 24.72 | 24.57 | 24.64 | 24.42 | -0.26% | 6,517 |
| Oct 27, 2025 | 24.64 | 24.70 | 24.56 | 24.70 | 24.48 | 0.37% | 7,333 |
| Oct 24, 2025 | 24.71 | 24.71 | 24.54 | 24.61 | 24.39 | -0.44% | 17,723 |
| Oct 23, 2025 | 24.85 | 24.85 | 24.70 | 24.72 | 24.50 | -0.24% | 6,573 |
| Oct 22, 2025 | 24.74 | 24.84 | 24.72 | 24.78 | 24.56 | 0.16% | 1,974 |
| Oct 21, 2025 | 24.69 | 24.75 | 24.69 | 24.74 | 24.52 | 0.04% | 16,005 |
| Oct 20, 2025 | 24.50 | 24.74 | 24.50 | 24.73 | 24.51 | 0.03% | 6,441 |
| Oct 17, 2025 | 24.68 | 24.75 | 24.65 | 24.72 | 24.29 | 0.13% | 2,061 |
| Oct 16, 2025 | 25.13 | 25.13 | 24.69 | 24.69 | 24.26 | -1.45% | 11,251 |
| Oct 15, 2025 | 25.32 | 25.32 | 24.98 | 25.05 | 24.61 | 0.48% | 7,788 |
| Oct 14, 2025 | 24.80 | 25.03 | 24.78 | 24.93 | 24.50 | -0.65% | 3,468 |
| Oct 13, 2025 | 25.08 | 25.17 | 25.00 | 25.10 | 24.66 | 0.38% | 3,410 |
| Oct 10, 2025 | 25.45 | 25.50 | 25.00 | 25.00 | 24.56 | -1.95% | 29,214 |
| Oct 9, 2025 | 25.89 | 25.90 | 25.50 | 25.50 | 25.05 | -1.16% | 9,551 |
| Oct 8, 2025 | 25.70 | 25.83 | 25.70 | 25.80 | 25.34 | 0.09% | 6,229 |
| Oct 7, 2025 | 25.73 | 25.80 | 25.73 | 25.77 | 25.32 | -0.09% | 4,893 |
| Oct 6, 2025 | 25.85 | 25.85 | 25.74 | 25.80 | 25.34 | -0.01% | 7,104 |
| Oct 3, 2025 | 25.68 | 25.88 | 25.68 | 25.80 | 25.35 | 0.39% | 13,488 |
| Oct 2, 2025 | 25.85 | 25.85 | 25.63 | 25.70 | 25.25 | -0.43% | 12,583 |
| Oct 1, 2025 | 25.83 | 25.84 | 25.77 | 25.81 | 25.36 | 0.02% | 18,227 |
| Sep 30, 2025 | 25.81 | 25.83 | 25.72 | 25.80 | 25.35 | 0.03% | 3,251 |
| Sep 29, 2025 | 25.84 | 25.84 | 25.75 | 25.80 | 25.34 | -0.31% | 5,794 |
| Sep 26, 2025 | 25.87 | 25.92 | 25.85 | 25.88 | 25.42 | 0.36% | 9,684 |