Global X Intermediate-Term Treasury Ladder ETF (MLDR)

49.64
+0.00 (0.01%)
NYSE · Last Trade: Jan 10th, 4:38 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Intermediate-Term Treasury Ladder ETF (MLDR)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202649.6649.7749.6449.644,66049.64
1/08/202649.6249.7849.6249.645,51649.64
1/07/202649.7549.7549.7349.7344649.73
1/06/202649.6849.6949.6749.6724449.67
1/05/202649.7049.7049.7049.701,34049.70
1/02/202649.6149.6249.6049.6049949.60
12/31/202549.6749.6749.6149.6111949.61
12/30/202549.7149.7149.7149.717549.71
12/29/202549.8950.1649.8649.8917,94349.74
12/26/202549.8149.8149.8149.8110049.66
12/24/202549.7749.7749.7749.7710049.61
12/23/202549.6949.6949.6949.691949.53
12/22/202549.7249.7249.7249.72549.57
12/19/202549.7649.7649.7649.7610049.60
12/18/202549.8449.8449.8449.841149.68
12/17/202549.7449.7449.7449.74749.59
12/16/202549.6449.7449.5849.7478449.59
12/15/202549.6549.6549.6549.653049.50
12/12/202549.6149.6149.6149.6110049.46
12/11/202549.6849.6849.6849.68749.53
12/10/202549.6649.6649.6649.66549.51
12/09/202549.5349.5349.5349.53649.38
12/08/202549.5649.5849.4649.5866949.43
12/05/202549.6649.6649.6649.6610049.51
12/04/202549.8049.8049.7449.7438849.59
12/03/202549.8549.8549.8549.851449.70
12/02/202549.7749.7749.7749.77949.62
12/01/202549.9249.9249.7449.7433149.59
11/28/202550.0750.0750.0750.0710049.77
11/26/202550.1250.1250.1250.1210049.82
11/25/202550.1050.1050.1050.101249.80
11/24/202550.0150.0150.0150.011049.70
11/21/202549.9549.9549.9549.9510049.65
11/20/202549.8449.8749.8249.8546349.55
11/19/202549.7349.7349.7349.73449.43
11/18/202549.8049.8049.7649.7610449.46
11/17/202549.7049.7049.7049.70549.41
11/14/202549.6649.6649.6649.6610049.36
11/13/202549.7149.7449.7149.7415449.44
11/12/202549.8149.8149.8149.81649.51
11/11/202549.8149.8149.8149.81749.51
11/10/202549.6749.6749.6749.671049.38
11/07/202549.7249.7849.7249.7842949.48
11/06/202549.7349.7349.7349.7310849.43
11/05/202549.5249.5249.5249.523449.23
11/04/202549.6949.6949.6949.691449.39
11/03/202549.6449.6449.6449.646349.34
10/31/202549.8049.8049.8049.8010049.35
10/30/202549.7749.7849.7749.7823649.33
10/29/202549.8049.8049.8049.80349.35
10/28/202550.0150.0550.0150.0559249.60
10/27/202550.0250.0250.0250.02549.57
10/24/202550.0350.0350.0350.0320149.58
10/23/202550.0250.0250.0250.02349.57
10/22/202550.1350.1350.1350.13649.68
10/21/202550.1150.1150.1150.11549.66
10/20/202550.0550.0550.0550.05349.60
10/17/202550.0150.0150.0150.0110049.56
10/16/202550.0950.0950.0950.09349.64
10/15/202549.9049.9049.9049.90649.45
10/14/202549.9549.9549.9549.95549.49
10/13/202549.8549.8549.8549.85349.40