Global X MLP & Energy Infrastructure ETF (MLPX)
NYSEARCA: MLPX · Real-Time Price · USD
60.00
+0.12 (0.20%)
At close: May 12, 2025, 4:00 PM
60.00
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
MLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 61.15 | 61.15 | 59.50 | 60.00 | 60.00 | 0.20% | 587,858 |
| May 9, 2025 | 60.27 | 60.27 | 59.42 | 59.88 | 59.88 | 0.17% | 233,204 |
| May 8, 2025 | 60.51 | 60.70 | 59.72 | 59.78 | 59.78 | -0.68% | 749,278 |
| May 7, 2025 | 59.43 | 60.23 | 59.40 | 60.19 | 60.19 | 0.58% | 551,909 |
| May 6, 2025 | 60.48 | 60.51 | 59.30 | 59.84 | 59.13 | -0.94% | 482,797 |
| May 5, 2025 | 60.53 | 60.57 | 59.64 | 60.41 | 59.70 | -0.58% | 303,424 |
| May 2, 2025 | 60.54 | 60.93 | 60.12 | 60.76 | 60.04 | 1.42% | 196,378 |
| May 1, 2025 | 60.04 | 61.06 | 59.74 | 59.91 | 59.20 | -0.40% | 471,940 |
| Apr 30, 2025 | 60.74 | 60.79 | 59.37 | 60.15 | 59.44 | -2.35% | 553,263 |
| Apr 29, 2025 | 61.43 | 61.79 | 61.17 | 61.60 | 60.87 | -0.05% | 216,606 |
| Apr 28, 2025 | 61.36 | 61.84 | 60.95 | 61.63 | 60.90 | 0.49% | 191,636 |
| Apr 25, 2025 | 61.13 | 61.33 | 60.64 | 61.33 | 60.61 | 0.26% | 605,447 |
| Apr 24, 2025 | 60.35 | 61.50 | 60.16 | 61.17 | 60.45 | 2.04% | 246,584 |
| Apr 23, 2025 | 61.01 | 61.01 | 59.82 | 59.95 | 59.24 | 0.22% | 209,205 |
| Apr 22, 2025 | 59.20 | 60.39 | 59.15 | 59.82 | 59.11 | 1.99% | 494,207 |
| Apr 21, 2025 | 60.40 | 60.40 | 58.02 | 58.65 | 57.96 | -3.19% | 275,090 |
| Apr 17, 2025 | 60.14 | 61.49 | 60.14 | 60.58 | 59.86 | 1.49% | 289,353 |
| Apr 16, 2025 | 60.01 | 60.58 | 59.47 | 59.69 | 58.98 | 0.05% | 360,573 |
| Apr 15, 2025 | 58.89 | 60.37 | 58.89 | 59.66 | 58.96 | 1.41% | 220,010 |
| Apr 14, 2025 | 59.00 | 59.19 | 58.38 | 58.83 | 58.14 | 1.41% | 145,915 |
| Apr 11, 2025 | 56.71 | 58.10 | 55.93 | 58.01 | 57.32 | 2.45% | 258,565 |
| Apr 10, 2025 | 57.66 | 57.66 | 55.19 | 56.62 | 55.95 | -2.43% | 751,056 |
| Apr 9, 2025 | 54.45 | 58.78 | 53.57 | 58.03 | 57.34 | 4.90% | 948,744 |
| Apr 8, 2025 | 58.38 | 58.74 | 54.66 | 55.32 | 54.67 | -2.04% | 634,573 |
| Apr 7, 2025 | 53.96 | 58.26 | 53.54 | 56.47 | 55.80 | -0.63% | 905,288 |
| Apr 4, 2025 | 60.03 | 60.50 | 56.43 | 56.83 | 56.16 | -8.96% | 1,445,584 |
| Apr 3, 2025 | 62.99 | 64.16 | 62.22 | 62.42 | 61.68 | -4.00% | 762,358 |
| Apr 2, 2025 | 64.09 | 65.14 | 63.97 | 65.02 | 64.25 | 0.85% | 308,937 |
| Apr 1, 2025 | 63.73 | 64.47 | 63.17 | 64.47 | 63.71 | 1.03% | 203,637 |
| Mar 31, 2025 | 63.37 | 64.17 | 63.30 | 63.81 | 63.06 | -0.14% | 258,538 |
| Mar 28, 2025 | 63.82 | 63.90 | 63.36 | 63.90 | 63.15 | -0.13% | 196,058 |
| Mar 27, 2025 | 64.48 | 64.55 | 63.63 | 63.98 | 63.22 | -1.08% | 259,793 |
| Mar 26, 2025 | 65.20 | 65.34 | 64.38 | 64.68 | 63.92 | -0.32% | 388,719 |
| Mar 25, 2025 | 65.24 | 65.57 | 64.75 | 64.89 | 64.12 | 0.05% | 243,808 |
| Mar 24, 2025 | 64.26 | 65.19 | 64.26 | 64.86 | 64.09 | 1.63% | 819,016 |
| Mar 21, 2025 | 64.22 | 64.27 | 63.60 | 63.82 | 63.07 | -0.98% | 289,683 |
| Mar 20, 2025 | 63.97 | 64.46 | 63.78 | 64.45 | 63.69 | 0.66% | 195,347 |
| Mar 19, 2025 | 63.51 | 64.25 | 63.37 | 64.03 | 63.27 | 1.14% | 202,179 |
| Mar 18, 2025 | 63.57 | 63.68 | 63.00 | 63.31 | 62.56 | 0.13% | 294,695 |
| Mar 17, 2025 | 62.14 | 63.57 | 62.14 | 63.23 | 62.48 | 1.72% | 863,916 |
| Mar 14, 2025 | 61.21 | 62.33 | 60.92 | 62.16 | 61.43 | 2.20% | 225,306 |
| Mar 13, 2025 | 61.09 | 61.56 | 60.55 | 60.82 | 60.10 | -0.36% | 373,894 |
| Mar 12, 2025 | 60.78 | 61.72 | 60.71 | 61.04 | 60.32 | 0.99% | 348,568 |
| Mar 11, 2025 | 60.03 | 61.06 | 59.85 | 60.44 | 59.73 | 0.83% | 1,321,190 |
| Mar 10, 2025 | 59.77 | 60.42 | 59.31 | 59.94 | 59.23 | -0.10% | 554,794 |
| Mar 7, 2025 | 59.66 | 60.35 | 58.83 | 60.00 | 59.29 | 0.67% | 300,063 |
| Mar 6, 2025 | 60.62 | 60.69 | 59.17 | 59.60 | 58.90 | -2.17% | 652,882 |
| Mar 5, 2025 | 61.01 | 61.33 | 60.07 | 60.92 | 60.20 | -0.36% | 562,897 |
| Mar 4, 2025 | 61.67 | 62.00 | 60.46 | 61.14 | 60.42 | -1.83% | 1,727,302 |
| Mar 3, 2025 | 63.39 | 63.78 | 61.73 | 62.28 | 61.54 | -1.47% | 548,318 |