Global X MLP ETF (MLPA)

53.51
+0.21 (0.39%)
NYSE · Last Trade: Mar 1st, 10:51 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X MLP ETF (MLPA)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202653.4353.5253.1553.51199,22353.51
2/26/202652.7853.3552.5153.30294,68253.30
2/25/202653.4053.4052.5052.95193,69652.95
2/24/202653.3453.3452.7253.20292,24253.20
2/23/202653.3153.6452.8653.22234,94053.22
2/20/202653.0053.3452.8653.34276,77953.34
2/19/202652.9153.1952.7753.19244,87353.19
2/18/202653.1553.6453.0053.00200,48953.00
2/17/202652.7653.1352.3252.86384,14652.86
2/13/202651.9352.9751.8352.92303,54452.92
2/12/202652.2652.4751.5251.78403,61551.78
2/11/202651.8752.1951.8552.16227,07052.16
2/10/202651.4851.7551.2851.66271,62051.66
2/09/202651.1251.5850.9351.40326,34751.40
2/06/202652.2952.4251.9952.17231,52451.17
2/05/202652.0852.2251.5552.20364,56951.20
2/04/202651.8152.3351.7052.17411,10251.17
2/03/202651.3451.8451.1951.73311,85250.74
2/02/202651.0651.3850.8551.03260,12150.05
1/30/202651.7651.8750.7251.49324,52350.50
1/29/202651.9252.0451.5851.76270,00950.77
1/28/202651.2051.5551.1751.41240,86150.42
1/27/202650.8251.2050.7451.11167,65550.13
1/26/202651.0051.0050.3850.81144,89349.84
1/23/202650.9651.0750.5850.62222,13749.65
1/22/202650.5650.7450.3550.74125,95349.77
1/21/202650.8551.0350.3550.56248,47449.59
1/20/202650.7750.8550.2450.35151,83349.38
1/16/202650.6350.8050.5050.71268,17449.74
1/15/202650.3250.5450.0950.51154,07849.54
1/14/202650.3050.7450.2850.57159,72649.60
1/13/202649.7250.3949.7250.24186,40649.28
1/12/202649.2749.6849.2549.68244,02948.73
1/09/202648.9449.2848.9449.27345,00548.33
1/08/202648.3549.0148.2148.89425,33747.95
1/07/202648.1748.4447.9948.27193,50747.34
1/06/202648.8748.8748.0348.08279,58247.16
1/05/202648.9049.0048.0448.75512,16547.82
1/02/202648.4448.9448.1348.77356,83447.84
12/31/202548.4348.4748.1848.41314,81847.48
12/30/202548.3348.5248.2548.44336,76447.51
12/29/202548.2848.5048.2048.33315,88547.40
12/26/202548.4748.5648.0948.26208,43547.33
12/24/202548.5448.6548.3548.51295,59447.58
12/23/202548.3548.5848.2448.51551,82447.58
12/22/202548.4748.4748.0748.43540,73447.50
12/19/202548.2448.4148.0948.26231,14747.33
12/18/202548.4348.5848.0248.19318,37747.27
12/17/202548.4748.4748.0348.27291,99447.34
12/16/202548.5648.6147.9748.04614,51747.12
12/15/202548.8548.8648.4948.83440,12247.89
12/12/202548.9548.9648.5948.81216,71047.87
12/11/202548.6548.9348.5548.71201,26547.78
12/10/202548.8348.8448.5248.76168,95047.83
12/09/202549.1449.4448.7748.81135,59547.87
12/08/202549.3849.3849.0249.13134,58348.19
12/05/202549.3949.6749.2649.44184,62648.49
12/04/202549.0649.5949.0249.59196,54548.64
12/03/202548.7149.2048.6148.94189,94548.00
12/02/202549.1649.1748.5148.62208,14547.69
12/01/202549.0249.2349.0249.12139,51248.18