Skip to main content
Global X MLP & Energy Infrastructure Covered Call ETF (MLPD)
NYSEARCA: MLPD · Real-Time Price · USD
25.03
0.00 (0.02%)
Jun 27, 2025, 4:00 PM - Market closed

MLPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.0925.0925.0325.0325.030.02%967
Jun 26, 202525.0025.0324.9425.0325.030.76%6,908
Jun 25, 202524.7924.9524.7924.8424.84-0.23%1,618
Jun 24, 202524.8024.9624.8024.9024.900.48%7,125
Jun 23, 202524.9524.9524.6724.7824.78-1.53%16,301
Jun 20, 202525.0425.1825.0425.1624.910.67%13,564
Jun 18, 202525.1425.1424.9424.9924.740.13%4,457
Jun 17, 202525.0125.0124.9624.9624.71-0.28%4,292
Jun 16, 202525.0925.0924.9625.0324.780.16%9,795
Jun 13, 202525.0125.0224.9824.9924.740.20%1,753
Jun 12, 202524.9324.9724.8824.9424.690.24%3,073
Jun 11, 202524.7724.8824.7724.8824.630.12%2,435
Jun 10, 202524.8624.9124.8124.8524.600.04%2,576
Jun 9, 202524.7724.9224.7724.8424.59-0.12%3,110
Jun 6, 202524.8224.8724.8224.8724.620.30%409
Jun 5, 202524.7124.8524.7024.8024.550.24%2,665
Jun 4, 202524.8224.8224.7424.7424.49-0.40%2,734
Jun 3, 202524.7524.8424.7524.8424.590.67%1,684
Jun 2, 202524.5124.7024.5124.6724.420.66%2,697
May 30, 202524.4024.5324.3424.5124.260.32%8,148
May 29, 202524.4224.4624.3424.4324.19-0.06%2,405
May 28, 202524.4624.4824.3824.4524.20-0.23%3,099
May 27, 202524.5124.5724.4524.5024.250.67%18,718
May 23, 202524.2524.3424.2524.3424.100.55%325
May 22, 202524.0624.2624.0624.2123.96-0.10%1,694
May 21, 202524.3424.3724.2324.2323.99-0.84%22,801
May 20, 202524.4224.5024.4224.4424.190.07%2,040
May 19, 202524.4924.4924.4124.4224.18-1.43%2,302
May 16, 202524.7124.7724.6924.7724.280.25%1,757
May 15, 202524.7424.7424.7124.7124.220.08%460
May 14, 202524.7024.7024.6924.6924.200.12%944
May 13, 202524.7024.7024.6624.6624.170.81%1,171
May 12, 202524.4324.4824.3824.4623.980.39%2,987
May 9, 202524.3024.4324.3024.3723.880.12%672
May 8, 202524.3924.3924.3324.3423.860.21%916
May 7, 202524.1824.3524.1224.2923.810.76%2,089
May 6, 202524.1824.2224.0824.1123.63-0.29%1,317
May 5, 202524.0324.2623.9924.1823.700.12%4,011
May 2, 202524.0324.2124.0324.1523.670.91%6,694
May 1, 202523.9323.9323.9323.9323.45-0.38%295
Apr 30, 202523.8124.0223.8124.0223.54-0.95%2,772
Apr 29, 202524.2724.2824.2024.2523.77-0.04%1,326
Apr 28, 202524.2024.2924.2024.2623.780.47%3,074
Apr 25, 202524.1524.1624.0624.1523.67-0.14%1,307
Apr 24, 202524.1824.1824.1024.1823.701.17%4,454
Apr 23, 202523.9323.9823.9023.9023.430.59%16,073
Apr 22, 202523.8223.8423.6623.7623.291.24%4,836
Apr 21, 202523.7423.7423.3723.4723.00-2.67%3,085
Apr 17, 202524.3424.8224.1124.1223.401.12%18,569
Apr 16, 202524.0224.1623.8523.8523.140.06%1,305