Global X MLP & Energy Infrastructure ETF (MLPX)

76.26
-0.11 (-0.14%)
NYSE· Last Trade: Sep 2nd, 4:44 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X MLP & Energy Infrastructure ETF (MLPX)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202676.6277.0075.7576.37339,04276.37
8/31/202675.6476.1575.2676.00352,14276.00
8/28/202675.3575.6674.8875.23262,62175.23
8/27/202675.7575.7874.3475.25232,57675.25
8/26/202673.9975.9673.6775.74499,77075.74
8/25/202673.9874.6173.8973.89301,34573.89
8/24/202674.2974.5973.6174.39270,27874.39
8/21/202675.4575.8974.0574.36382,63574.36
8/20/202675.5876.1274.8875.38323,86875.38
8/19/202676.3976.6674.6575.00588,91675.00
8/18/202675.6776.5375.6776.41634,23576.41
8/17/202675.6575.7374.7775.00337,26175.00
8/14/202674.3475.5674.3475.54260,41675.54
8/13/202673.9674.5973.9174.14336,49974.14
8/12/202673.7874.5073.6174.33292,13774.33
8/11/202673.5174.2673.4473.72418,38273.72
8/10/202672.7873.6072.5073.57480,41973.57
8/07/202673.7073.9672.8572.92475,61172.16
8/06/202674.1374.4273.4474.02277,54573.25
8/05/202674.3074.3672.9873.01392,10172.25
8/04/202673.7374.6272.9874.16472,52373.39
8/03/202674.5674.7773.8174.27625,69273.50
7/31/202674.8675.3874.3675.08447,47674.30
7/30/202674.5474.9874.0574.85460,08374.07
7/29/202675.3375.7874.3774.47699,84173.70
7/28/202674.9575.1373.8574.29447,41673.52
7/27/202676.0676.3774.5874.79614,71274.01
7/24/202677.5578.3477.0977.14483,90676.34
7/23/202677.5677.8476.9377.56411,00476.75
7/22/202676.5877.1376.3776.97308,05076.17
7/21/202676.6976.9475.5376.07325,76475.28
7/20/202676.5177.4576.4076.40673,53075.61
7/17/202676.8776.9475.9576.36603,69975.57
7/16/202675.6976.5475.6076.33504,81875.54
7/15/202676.3776.7475.4375.51694,91774.73
7/14/202676.1376.5375.8076.15305,57075.36
7/13/202675.3476.2075.1475.81468,43575.02
7/10/202675.3175.3173.9774.63348,44873.86
7/09/202675.5875.9974.9775.14270,46074.36
7/08/202675.5375.8174.9575.66426,32074.87
7/07/202673.2175.4073.2175.15441,09974.37
7/06/202673.3073.9272.7572.84854,90972.08
7/02/202672.8373.3972.3972.96239,06972.20
7/01/202673.4473.5872.4072.56638,40971.81
6/30/202674.2174.7073.4673.66295,77872.90
6/29/202675.1675.2073.9174.12484,69773.35
6/26/202674.6775.1574.5075.12302,52074.34
6/25/202673.2675.0273.2474.84247,25974.06
6/24/202673.6673.8172.8673.22289,15472.46
6/23/202672.8874.2572.5174.25355,31273.48
6/22/202672.2873.2771.9473.02329,94272.26
6/18/202671.9072.4570.8372.25851,09871.50
6/17/202672.5272.6171.7971.88310,74371.13
6/16/202672.6473.1772.2272.41517,51271.66
6/15/202672.9673.5972.5973.09441,45372.33
6/12/202673.6274.9173.1874.18367,41973.41
6/11/202674.6775.0873.7773.96432,23273.19
6/10/202673.3474.8273.3474.30403,80273.53
6/09/202673.1673.6172.5273.30354,41172.54
6/08/202673.8174.2473.2273.36257,10872.60
6/05/202674.3274.5873.5673.56339,75972.80
6/04/202673.3974.4273.3374.32248,19473.55
6/03/202673.6474.4273.2173.21390,12272.45
6/02/202672.0573.5072.0573.50561,10472.74