Global X MLP & Energy Infrastructure ETF (MLPX)
NYSEARCA: MLPX · Real-Time Price · USD
60.13
-0.68 (-1.12%)
Aug 15, 2025, 4:00 PM - Market closed
MLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 60.74 | 60.91 | 60.09 | 60.13 | 60.13 | -1.12% | 312,176 |
| Aug 14, 2025 | 60.67 | 60.87 | 60.42 | 60.81 | 60.81 | 0.33% | 429,876 |
| Aug 13, 2025 | 60.34 | 60.75 | 59.99 | 60.61 | 60.61 | 0.71% | 394,522 |
| Aug 12, 2025 | 60.16 | 60.24 | 59.51 | 60.18 | 60.18 | 0.05% | 437,452 |
| Aug 11, 2025 | 60.12 | 60.36 | 59.92 | 60.15 | 60.15 | -0.12% | 287,273 |
| Aug 8, 2025 | 60.68 | 61.00 | 60.05 | 60.22 | 60.22 | -0.23% | 641,295 |
| Aug 7, 2025 | 60.92 | 61.42 | 60.35 | 60.36 | 60.36 | -1.95% | 402,854 |
| Aug 6, 2025 | 61.78 | 61.92 | 61.15 | 61.56 | 60.82 | -0.29% | 223,469 |
| Aug 5, 2025 | 62.27 | 62.35 | 60.86 | 61.74 | 61.00 | -0.85% | 344,163 |
| Aug 4, 2025 | 62.09 | 62.63 | 62.02 | 62.27 | 61.53 | 0.35% | 300,239 |
| Aug 1, 2025 | 61.92 | 62.24 | 61.12 | 62.05 | 61.31 | -0.21% | 198,908 |
| Jul 31, 2025 | 61.53 | 62.42 | 61.48 | 62.18 | 61.44 | 0.79% | 215,924 |
| Jul 30, 2025 | 61.76 | 61.89 | 61.25 | 61.69 | 60.95 | -0.36% | 174,036 |
| Jul 29, 2025 | 61.03 | 61.91 | 60.89 | 61.91 | 61.17 | 1.71% | 397,076 |
| Jul 28, 2025 | 61.42 | 61.42 | 60.55 | 60.87 | 60.14 | 0.46% | 137,524 |
| Jul 25, 2025 | 61.32 | 61.40 | 60.59 | 60.59 | 59.87 | -0.87% | 167,702 |
| Jul 24, 2025 | 60.56 | 61.25 | 60.48 | 61.12 | 60.39 | 0.99% | 438,101 |
| Jul 23, 2025 | 60.29 | 60.74 | 60.25 | 60.52 | 59.80 | 0.31% | 426,414 |
| Jul 22, 2025 | 60.38 | 60.80 | 60.33 | 60.33 | 59.61 | 0.23% | 377,130 |
| Jul 21, 2025 | 61.97 | 61.97 | 60.19 | 60.19 | 59.47 | -2.83% | 474,652 |
| Jul 18, 2025 | 61.42 | 62.47 | 61.42 | 61.94 | 61.20 | 1.28% | 759,920 |
| Jul 17, 2025 | 61.00 | 61.30 | 60.57 | 61.16 | 60.43 | 0.11% | 274,380 |
| Jul 16, 2025 | 61.49 | 61.58 | 60.87 | 61.09 | 60.36 | -0.38% | 368,049 |
| Jul 15, 2025 | 62.01 | 62.01 | 60.99 | 61.32 | 60.59 | -1.16% | 605,716 |
| Jul 14, 2025 | 61.50 | 62.10 | 61.39 | 62.04 | 61.30 | 1.12% | 447,798 |
| Jul 11, 2025 | 61.09 | 61.61 | 60.98 | 61.35 | 60.62 | 0.43% | 205,160 |
| Jul 10, 2025 | 60.81 | 61.12 | 60.27 | 61.09 | 60.36 | 0.03% | 248,699 |
| Jul 9, 2025 | 61.43 | 61.44 | 60.75 | 61.07 | 60.34 | -0.10% | 274,108 |
| Jul 8, 2025 | 61.12 | 61.47 | 60.59 | 61.13 | 60.40 | -0.15% | 213,361 |
| Jul 7, 2025 | 61.64 | 61.70 | 60.67 | 61.22 | 60.49 | -0.99% | 221,627 |
| Jul 3, 2025 | 61.86 | 62.02 | 61.42 | 61.83 | 61.09 | 0.13% | 71,641 |
| Jul 2, 2025 | 61.53 | 62.09 | 60.75 | 61.75 | 61.01 | 0.67% | 269,426 |
| Jul 1, 2025 | 62.83 | 62.83 | 61.03 | 61.34 | 60.61 | -2.11% | 539,463 |
| Jun 30, 2025 | 62.30 | 62.92 | 62.02 | 62.66 | 61.91 | 0.35% | 317,010 |
| Jun 27, 2025 | 62.79 | 62.85 | 62.01 | 62.44 | 61.69 | -0.03% | 287,488 |
| Jun 26, 2025 | 61.49 | 62.60 | 61.46 | 62.46 | 61.71 | 1.88% | 203,394 |
| Jun 25, 2025 | 61.66 | 61.90 | 60.87 | 61.31 | 60.58 | -1.16% | 485,627 |
| Jun 24, 2025 | 61.05 | 62.03 | 60.84 | 62.03 | 61.29 | 1.27% | 219,466 |
| Jun 23, 2025 | 62.39 | 62.67 | 60.86 | 61.25 | 60.52 | -1.45% | 299,240 |
| Jun 20, 2025 | 61.59 | 62.15 | 61.59 | 62.15 | 61.41 | 0.57% | 297,581 |
| Jun 18, 2025 | 61.76 | 61.91 | 61.13 | 61.80 | 61.06 | 0.02% | 1,007,909 |
| Jun 17, 2025 | 62.05 | 62.40 | 61.52 | 61.79 | 61.05 | -0.35% | 170,839 |
| Jun 16, 2025 | 62.78 | 63.26 | 61.64 | 62.01 | 61.27 | -0.86% | 256,321 |
| Jun 13, 2025 | 62.99 | 63.00 | 62.03 | 62.55 | 61.80 | 0.51% | 270,468 |
| Jun 12, 2025 | 61.78 | 62.25 | 61.72 | 62.23 | 61.49 | 0.37% | 180,354 |
| Jun 11, 2025 | 61.68 | 62.01 | 61.39 | 62.00 | 61.26 | 1.06% | 310,556 |
| Jun 10, 2025 | 61.56 | 61.91 | 61.06 | 61.35 | 60.62 | 0.36% | 223,300 |
| Jun 9, 2025 | 62.30 | 62.30 | 61.04 | 61.13 | 60.40 | -1.77% | 842,798 |
| Jun 6, 2025 | 62.12 | 62.36 | 61.90 | 62.23 | 61.49 | 0.61% | 333,675 |
| Jun 5, 2025 | 61.65 | 62.10 | 61.33 | 61.85 | 61.11 | 0.77% | 322,826 |