Global X - MLP ETF (MLPA)
AMEX: MLPA
· Real-Time Price · USD
49.34
-0.09 (-0.18%)
At close: Aug 19, 2025, 10:51 AM
MLPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 49.51 | 49.52 | 49.20 | 49.43 | 49.43 | 0.04% | 116,211 |
| Aug 15, 2025 | 49.65 | 49.80 | 49.41 | 49.41 | 49.41 | -0.68% | 109,300 |
| Aug 14, 2025 | 49.78 | 49.81 | 49.53 | 49.75 | 49.75 | -0.18% | 138,836 |
| Aug 13, 2025 | 49.35 | 49.84 | 49.26 | 49.84 | 49.84 | 1.26% | 224,100 |
| Aug 12, 2025 | 49.09 | 49.35 | 49.02 | 49.22 | 49.22 | 0.43% | 331,900 |
| Aug 11, 2025 | 49.65 | 49.71 | 48.82 | 49.01 | 49.01 | -1.23% | 215,551 |
| Aug 8, 2025 | 49.44 | 50.03 | 49.34 | 49.62 | 49.62 | 0.36% | 126,334 |
| Aug 7, 2025 | 49.81 | 50.05 | 49.27 | 49.44 | 49.44 | -2.23% | 218,252 |
| Aug 6, 2025 | 50.96 | 51.17 | 50.48 | 50.57 | 49.64 | -0.45% | 209,529 |
| Aug 5, 2025 | 51.08 | 51.20 | 50.30 | 50.80 | 49.86 | -0.47% | 295,000 |
| Aug 4, 2025 | 50.96 | 51.25 | 50.78 | 51.04 | 50.10 | 0.65% | 94,730 |
| Aug 1, 2025 | 51.25 | 51.26 | 50.54 | 50.71 | 49.77 | -1.65% | 174,600 |
| Jul 31, 2025 | 51.07 | 51.67 | 51.05 | 51.56 | 50.61 | 0.57% | 121,119 |
| Jul 30, 2025 | 51.20 | 51.28 | 50.82 | 51.27 | 50.32 | 0.31% | 136,200 |
| Jul 29, 2025 | 50.59 | 51.11 | 50.45 | 51.11 | 50.17 | 1.55% | 350,206 |
| Jul 28, 2025 | 50.59 | 50.62 | 50.20 | 50.33 | 49.40 | -0.08% | 124,400 |
| Jul 25, 2025 | 50.52 | 50.62 | 50.31 | 50.37 | 49.44 | -0.30% | 161,327 |
| Jul 24, 2025 | 50.06 | 50.52 | 49.89 | 50.52 | 49.59 | 0.88% | 167,600 |
| Jul 23, 2025 | 49.89 | 50.12 | 49.82 | 50.08 | 49.15 | 0.52% | 210,700 |
| Jul 22, 2025 | 49.60 | 49.94 | 49.60 | 49.82 | 48.90 | 0.22% | 105,327 |