Global X MLP & Energy Infrastructure ETF (MLPX)

59.60Last Price

-1.32 (-2.17%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	61.01	61.33	60.07	60.92	562,897	60.92
3/04/2025	61.67	62.00	60.46	61.14	1,727,296	61.14
3/03/2025	63.39	63.78	61.73	62.28	548,318	62.28
2/28/2025	61.33	63.21	61.33	63.21	469,851	63.21
2/27/2025	61.80	61.92	60.96	61.21	432,983	61.21
2/26/2025	61.25	61.80	60.97	61.73	705,011	61.73
2/25/2025	61.70	61.98	60.03	61.17	1,490,763	61.17
2/24/2025	62.45	62.70	61.23	61.67	714,910	61.67
2/21/2025	62.92	63.07	61.79	62.20	513,690	62.20
2/20/2025	63.12	63.17	61.96	63.01	835,286	63.01
2/19/2025	63.11	63.65	62.80	63.24	480,593	63.24
2/18/2025	62.34	63.34	62.34	63.21	279,109	63.21
2/14/2025	63.16	63.17	62.36	62.36	310,123	62.36
2/13/2025	61.91	62.98	61.68	62.75	547,322	62.75
2/12/2025	62.00	62.69	61.58	61.69	387,416	61.69
2/11/2025	63.04	63.04	62.02	62.62	713,179	62.62
2/10/2025	62.98	63.45	62.45	63.04	521,127	63.04
2/07/2025	62.68	62.69	61.85	62.48	2,265,920	62.48
2/06/2025	64.58	64.71	62.72	63.06	549,413	62.37
2/05/2025	63.68	64.53	63.68	64.43	1,032,974	63.73
2/04/2025	63.40	64.02	63.28	63.49	1,700,621	62.80
2/03/2025	61.90	63.63	61.41	63.49	983,643	62.80
1/31/2025	64.50	64.50	62.61	62.61	639,193	61.92
1/30/2025	64.12	64.50	63.83	64.50	1,017,964	63.79
1/29/2025	63.13	64.05	63.07	63.58	509,084	62.88
1/28/2025	62.97	63.33	62.24	63.24	736,645	62.55
1/27/2025	64.95	65.23	62.20	62.79	878,211	62.10
1/24/2025	65.94	66.17	65.55	65.74	527,338	65.02
1/23/2025	66.22	66.43	65.39	65.90	519,103	65.18
1/22/2025	67.28	67.40	65.83	65.89	649,259	65.17
1/21/2025	66.41	67.47	66.41	67.20	725,066	66.46
1/17/2025	65.70	66.41	65.35	66.05	716,580	65.33
1/16/2025	64.59	65.65	64.40	65.65	659,907	64.93
1/15/2025	64.80	65.13	64.44	64.58	972,288	63.87
1/14/2025	62.73	64.50	62.69	64.27	3,710,294	63.57
1/13/2025	62.10	62.90	62.07	62.65	648,229	61.96
1/10/2025	63.03	63.24	61.89	62.20	837,303	61.52
1/08/2025	61.58	62.61	61.58	62.53	727,272	61.85
1/07/2025	62.00	62.09	61.56	61.78	851,390	61.10
1/06/2025	62.42	62.42	61.60	61.69	322,311	61.02
1/03/2025	61.89	62.36	61.76	61.87	497,589	61.19
1/02/2025	60.95	61.70	60.66	61.67	461,889	61.00
12/31/2024	60.23	0.00	60.56	60.56	0	59.90
12/30/2024	59.84	60.43	59.36	60.23	342,445	59.57
12/27/2024	60.00	60.22	59.47	59.81	972,363	59.10
12/26/2024	60.70	60.70	59.87	60.16	659,751	59.45
12/24/2024	60.41	60.66	59.98	60.66	146,842	59.94
12/23/2024	59.37	60.07	58.88	60.07	175,569	59.36
12/20/2024	58.39	59.60	58.39	59.60	619,159	58.90
12/19/2024	58.68	59.16	58.15	58.47	1,014,988	57.78
12/18/2024	59.77	59.83	57.94	58.22	245,748	57.53
12/17/2024	59.84	59.93	59.13	59.91	321,597	59.20
12/16/2024	61.02	61.02	60.08	60.30	723,062	59.59
12/13/2024	61.34	61.44	60.77	60.91	144,808	60.19
12/12/2024	61.39	61.55	61.10	61.30	478,396	60.58
12/11/2024	61.04	61.58	60.88	61.27	152,750	60.55
12/10/2024	61.30	61.37	60.58	60.84	234,257	60.12
12/09/2024	62.96	63.08	61.05	61.07	399,817	60.35
12/06/2024	63.43	63.43	62.28	62.56	389,393	61.82