Global X MLP & Energy Infrastructure Covered Call ETF (MLPD)
NYSEARCA: MLPD · Real-Time Price · USD
25.31
-0.23 (-0.89%)
Aug 15, 2025, 4:00 PM - Market closed
MLPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.50 | 25.50 | 25.31 | 25.31 | 25.31 | -0.88% | 9,868 |
| Aug 14, 2025 | 25.63 | 25.63 | 25.40 | 25.54 | 25.54 | 0.29% | 6,148 |
| Aug 13, 2025 | 25.27 | 25.46 | 25.27 | 25.46 | 25.46 | 0.92% | 2,407 |
| Aug 12, 2025 | 25.18 | 25.27 | 25.05 | 25.23 | 25.23 | 0.06% | 4,903 |
| Aug 11, 2025 | 25.05 | 25.27 | 25.05 | 25.21 | 25.21 | -0.04% | 3,552 |
| Aug 8, 2025 | 25.33 | 25.42 | 25.21 | 25.22 | 25.22 | -0.21% | 5,375 |
| Aug 7, 2025 | 25.32 | 25.34 | 25.23 | 25.28 | 25.28 | 0.06% | 2,696 |
| Aug 6, 2025 | 25.20 | 25.35 | 25.20 | 25.26 | 25.26 | 0.04% | 2,970 |
| Aug 5, 2025 | 25.35 | 25.37 | 25.10 | 25.25 | 25.25 | -0.61% | 6,402 |
| Aug 4, 2025 | 25.46 | 25.49 | 25.34 | 25.41 | 25.41 | 0.26% | 5,994 |
| Aug 1, 2025 | 25.22 | 25.35 | 25.17 | 25.34 | 25.34 | 0.15% | 8,295 |
| Jul 31, 2025 | 25.30 | 25.38 | 25.30 | 25.30 | 25.30 | 0.38% | 2,434 |
| Jul 30, 2025 | 25.34 | 25.34 | 25.21 | 25.21 | 25.21 | -0.19% | 16,604 |
| Jul 29, 2025 | 25.19 | 25.31 | 25.10 | 25.25 | 25.25 | 0.73% | 2,345 |
| Jul 28, 2025 | 25.16 | 25.20 | 25.01 | 25.07 | 25.07 | 0.05% | 5,891 |
| Jul 25, 2025 | 25.05 | 25.13 | 25.05 | 25.06 | 25.06 | -0.23% | 2,185 |
| Jul 24, 2025 | 25.05 | 25.16 | 25.05 | 25.12 | 25.12 | 0.34% | 10,475 |
| Jul 23, 2025 | 25.00 | 25.05 | 24.93 | 25.03 | 25.03 | 0.50% | 18,211 |
| Jul 22, 2025 | 24.77 | 25.02 | 24.77 | 24.91 | 24.91 | 0.05% | 4,564 |
| Jul 21, 2025 | 25.14 | 25.14 | 24.85 | 24.89 | 24.89 | -2.15% | 29,663 |
| Jul 18, 2025 | 25.44 | 25.46 | 25.42 | 25.44 | 25.22 | 0.88% | 2,707 |
| Jul 17, 2025 | 25.15 | 25.22 | 25.10 | 25.22 | 25.00 | 0.04% | 3,825 |
| Jul 16, 2025 | 25.16 | 25.21 | 25.11 | 25.21 | 24.99 | 0.18% | 7,391 |
| Jul 15, 2025 | 25.15 | 25.20 | 25.08 | 25.16 | 24.95 | -0.03% | 2,634 |
| Jul 14, 2025 | 25.17 | 25.22 | 25.11 | 25.17 | 24.95 | 0.31% | 10,617 |
| Jul 11, 2025 | 24.90 | 25.15 | 24.90 | 25.09 | 24.88 | 0.43% | 5,459 |
| Jul 10, 2025 | 24.88 | 24.99 | 24.85 | 24.99 | 24.77 | 0.02% | 4,418 |
| Jul 9, 2025 | 24.96 | 25.07 | 24.96 | 24.98 | 24.76 | -0.01% | 2,764 |
| Jul 8, 2025 | 24.82 | 25.03 | 24.82 | 24.98 | 24.77 | 0.18% | 21,941 |
| Jul 7, 2025 | 25.04 | 25.04 | 24.84 | 24.94 | 24.72 | -0.24% | 4,790 |
| Jul 3, 2025 | 25.04 | 25.04 | 24.94 | 25.00 | 24.78 | -0.16% | 2,012 |
| Jul 2, 2025 | 24.99 | 25.04 | 24.85 | 25.04 | 24.82 | 0.16% | 3,496 |
| Jul 1, 2025 | 25.10 | 25.10 | 24.96 | 25.00 | 24.78 | -0.52% | 4,337 |
| Jun 30, 2025 | 25.08 | 25.16 | 25.01 | 25.13 | 24.91 | 0.38% | 6,817 |
| Jun 27, 2025 | 25.09 | 25.09 | 25.03 | 25.03 | 24.82 | 0.02% | 967 |
| Jun 26, 2025 | 25.00 | 25.03 | 24.94 | 25.03 | 24.81 | 0.76% | 6,908 |
| Jun 25, 2025 | 24.79 | 24.95 | 24.79 | 24.84 | 24.62 | -0.23% | 1,618 |
| Jun 24, 2025 | 24.80 | 24.96 | 24.80 | 24.90 | 24.68 | 0.48% | 7,125 |
| Jun 23, 2025 | 24.95 | 24.95 | 24.67 | 24.78 | 24.56 | -1.53% | 16,301 |
| Jun 20, 2025 | 25.04 | 25.18 | 25.04 | 25.16 | 24.69 | 0.67% | 13,564 |
| Jun 18, 2025 | 25.14 | 25.14 | 24.94 | 24.99 | 24.53 | 0.13% | 4,457 |
| Jun 17, 2025 | 25.01 | 25.01 | 24.96 | 24.96 | 24.50 | -0.28% | 4,292 |
| Jun 16, 2025 | 25.09 | 25.09 | 24.96 | 25.03 | 24.56 | 0.16% | 9,795 |
| Jun 13, 2025 | 25.01 | 25.02 | 24.98 | 24.99 | 24.52 | 0.20% | 1,753 |
| Jun 12, 2025 | 24.93 | 24.97 | 24.88 | 24.94 | 24.48 | 0.24% | 3,073 |
| Jun 11, 2025 | 24.77 | 24.88 | 24.77 | 24.88 | 24.42 | 0.12% | 2,435 |
| Jun 10, 2025 | 24.86 | 24.91 | 24.81 | 24.85 | 24.39 | 0.04% | 2,576 |
| Jun 9, 2025 | 24.77 | 24.92 | 24.77 | 24.84 | 24.38 | -0.12% | 3,110 |
| Jun 6, 2025 | 24.82 | 24.87 | 24.82 | 24.87 | 24.41 | 0.30% | 409 |
| Jun 5, 2025 | 24.71 | 24.85 | 24.70 | 24.80 | 24.33 | 0.24% | 2,665 |