Global X Funds - Global X... (MLDR)
48.83
0.11 (0.23%)
At close: Apr 15, 2025, 3:29 PM
48.82
-0.02%
After-hours: Apr 15, 2025, 08:00 PM EDT
Global X Funds - Global X Intermediate-Term Treasury Ladder ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.55% | 207 |
| Apr 10, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -0.23% | 19 |
| Apr 9, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -0.49% | 140 |
| Apr 8, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.26% | 6 |
| Apr 7, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.95% | 12 |
| Apr 4, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.62 | 49.62 | 49.62 | 49.62 | 0.26% | 135 |
| Apr 3, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 0.98% | 5 |
| Apr 2, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.12% | 0 |
| Apr 1, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.07 | 49.07 | 49.07 | 49.07 | -0.06% | 256 |
| Mar 31, 2025 | 49.05 | 48.90 | 49.12 | 48.97 | 49.05 | 48.90 | 49.10 | 48.95 | 0.20% | 1,004 |
| Mar 28, 2025 | 48.93 | 48.78 | 49.00 | 48.85 | 48.93 | 48.78 | 49.00 | 48.85 | 0.66% | 103 |
| Mar 27, 2025 | 48.68 | 48.54 | 48.68 | 48.54 | 48.68 | 48.54 | 48.68 | 48.54 | -0.04% | 115 |
| Mar 26, 2025 | 48.70 | 48.55 | 48.70 | 48.55 | 48.70 | 48.55 | 48.70 | 48.55 | -0.16% | 2 |
| Mar 25, 2025 | 48.78 | 48.63 | 48.78 | 48.63 | 48.78 | 48.63 | 48.78 | 48.63 | 0.16% | 0 |
| Mar 24, 2025 | 48.70 | 48.55 | 48.70 | 48.55 | 48.70 | 48.55 | 48.70 | 48.55 | -0.49% | 3 |
| Mar 21, 2025 | 48.94 | 48.79 | 48.94 | 48.79 | 48.94 | 48.79 | 48.94 | 48.79 | 0.00% | 0 |
| Mar 20, 2025 | 48.94 | 48.79 | 48.94 | 48.79 | 48.94 | 48.79 | 48.94 | 48.79 | 0.12% | 1 |
| Mar 19, 2025 | 48.89 | 48.74 | 48.89 | 48.74 | 48.85 | 48.70 | 48.88 | 48.73 | 0.25% | 1,024 |
| Mar 18, 2025 | 48.76 | 48.61 | 48.76 | 48.61 | 48.76 | 48.61 | 48.76 | 48.61 | 0.14% | 0 |
| Mar 17, 2025 | 48.69 | 48.54 | 48.69 | 48.54 | 48.69 | 48.54 | 48.69 | 48.54 | 0.02% | 3 |
| Mar 14, 2025 | 48.76 | 48.61 | 48.76 | 48.61 | 48.68 | 48.53 | 48.68 | 48.53 | -0.31% | 400 |
| Mar 13, 2025 | 48.83 | 48.68 | 48.83 | 48.68 | 48.83 | 48.68 | 48.83 | 48.68 | 0.33% | 1 |
| Mar 12, 2025 | 48.75 | 48.60 | 48.75 | 48.60 | 48.65 | 48.50 | 48.67 | 48.52 | -0.27% | 617 |
| Mar 11, 2025 | 48.89 | 48.74 | 48.89 | 48.74 | 48.80 | 48.65 | 48.80 | 48.65 | -0.27% | 2,796 |
| Mar 10, 2025 | 48.93 | 48.79 | 48.93 | 48.79 | 48.93 | 48.79 | 48.93 | 48.79 | 0.51% | 3 |
| Mar 7, 2025 | 48.65 | 48.50 | 48.69 | 48.54 | 48.65 | 48.50 | 48.68 | 48.53 | -0.02% | 587 |
| Mar 6, 2025 | 48.69 | 48.55 | 48.69 | 48.55 | 48.69 | 48.55 | 48.69 | 48.55 | -0.02% | 72 |
| Mar 5, 2025 | 48.70 | 48.55 | 48.70 | 48.55 | 48.70 | 48.55 | 48.70 | 48.55 | -0.45% | 1 |
| Mar 4, 2025 | 49.03 | 48.88 | 49.03 | 48.88 | 48.92 | 48.77 | 48.92 | 48.77 | -0.18% | 508 |
| Mar 3, 2025 | 49.01 | 48.86 | 49.01 | 48.86 | 49.01 | 48.86 | 49.01 | 48.86 | 0.00% | 3 |
| Feb 28, 2025 | 49.01 | 48.72 | 49.01 | 48.72 | 49.01 | 48.72 | 49.01 | 48.72 | 0.37% | 4 |
| Feb 27, 2025 | 48.83 | 48.54 | 48.83 | 48.54 | 48.83 | 48.54 | 48.83 | 48.54 | -0.04% | 0 |
| Feb 26, 2025 | 48.85 | 48.56 | 48.85 | 48.56 | 48.85 | 48.56 | 48.85 | 48.56 | 0.18% | 0 |
| Feb 25, 2025 | 48.72 | 48.43 | 48.76 | 48.47 | 48.72 | 48.43 | 48.76 | 48.47 | 0.54% | 220 |
| Feb 24, 2025 | 48.50 | 48.21 | 48.50 | 48.21 | 48.50 | 48.21 | 48.50 | 48.21 | 0.14% | 2 |
| Feb 21, 2025 | 48.44 | 48.15 | 48.45 | 48.16 | 48.43 | 48.14 | 48.43 | 48.14 | 0.44% | 313 |
| Feb 20, 2025 | 48.22 | 47.93 | 48.22 | 47.93 | 48.22 | 47.93 | 48.22 | 47.93 | 0.12% | 3 |
| Feb 19, 2025 | 48.16 | 47.87 | 48.16 | 47.87 | 48.16 | 47.87 | 48.16 | 47.87 | 0.15% | 7 |
| Feb 18, 2025 | 48.09 | 47.81 | 48.09 | 47.81 | 48.09 | 47.81 | 48.09 | 47.81 | -0.33% | 314 |
| Feb 14, 2025 | 48.25 | 47.96 | 48.25 | 47.96 | 48.25 | 47.96 | 48.25 | 47.96 | 0.31% | 3 |
| Feb 13, 2025 | 48.10 | 47.81 | 48.10 | 47.81 | 48.10 | 47.81 | 48.10 | 47.81 | 0.48% | 0 |
| Feb 12, 2025 | 47.87 | 47.59 | 47.87 | 47.59 | 47.87 | 47.59 | 47.87 | 47.59 | -0.50% | 34 |
| Feb 11, 2025 | 48.11 | 47.82 | 48.11 | 47.82 | 48.11 | 47.82 | 48.11 | 47.82 | -0.12% | 0 |
| Feb 10, 2025 | 48.17 | 47.88 | 48.17 | 47.88 | 48.17 | 47.88 | 48.17 | 47.88 | 0.00% | 2 |
| Feb 7, 2025 | 48.19 | 47.90 | 48.19 | 47.90 | 48.17 | 47.88 | 48.17 | 47.88 | -0.27% | 378 |
| Feb 6, 2025 | 48.30 | 48.02 | 48.30 | 48.02 | 48.30 | 48.02 | 48.30 | 48.02 | -0.08% | 3 |
| Feb 5, 2025 | 48.36 | 48.07 | 48.36 | 48.07 | 48.34 | 48.05 | 48.34 | 48.05 | 0.35% | 201 |
| Feb 4, 2025 | 48.10 | 47.81 | 48.17 | 47.88 | 48.10 | 47.81 | 48.17 | 47.88 | 0.19% | 300 |
| Feb 3, 2025 | 48.21 | 47.93 | 48.22 | 47.94 | 48.08 | 47.80 | 48.08 | 47.80 | -0.27% | 1,547 |
| Jan 31, 2025 | 48.31 | 47.88 | 48.31 | 47.88 | 48.21 | 47.78 | 48.21 | 47.78 | -0.12% | 210 |