Global X - MLP ETF (MLPA)
AMEX: MLPA
· Real-Time Price · USD
49.23
-0.16 (-0.32%)
At close: Sep 12, 2025, 3:59 PM
49.22
-0.01%
After-hours: Sep 12, 2025, 05:24 PM EDT
MLPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 49.02 | 49.39 | 48.92 | 49.39 | 49.39 | 0.63% | 154,738 |
| Sep 10, 2025 | 49.15 | 49.60 | 49.03 | 49.08 | 49.08 | -0.18% | 110,995 |
| Sep 9, 2025 | 48.97 | 49.35 | 48.97 | 49.17 | 49.17 | 0.49% | 125,409 |
| Sep 8, 2025 | 49.31 | 49.39 | 48.79 | 48.93 | 48.93 | -0.85% | 178,100 |
| Sep 5, 2025 | 49.52 | 49.72 | 48.87 | 49.35 | 49.35 | -0.40% | 180,311 |
| Sep 4, 2025 | 49.58 | 49.83 | 49.55 | 49.55 | 49.55 | -0.06% | 123,740 |
| Sep 3, 2025 | 49.89 | 49.90 | 49.48 | 49.58 | 49.58 | -0.66% | 103,106 |
| Sep 2, 2025 | 50.02 | 50.11 | 49.68 | 49.91 | 49.91 | -0.44% | 157,221 |
| Aug 29, 2025 | 49.88 | 50.25 | 49.88 | 50.13 | 50.13 | 0.08% | 113,501 |
| Aug 28, 2025 | 49.78 | 50.09 | 49.56 | 50.09 | 50.09 | 0.66% | 75,817 |
| Aug 27, 2025 | 49.67 | 49.83 | 49.58 | 49.76 | 49.76 | 0.46% | 109,700 |
| Aug 26, 2025 | 49.53 | 49.62 | 49.26 | 49.53 | 49.53 | 0.14% | 223,512 |
| Aug 25, 2025 | 49.79 | 49.85 | 49.46 | 49.46 | 49.46 | -0.48% | 257,937 |
| Aug 22, 2025 | 49.69 | 50.07 | 49.69 | 49.70 | 49.70 | 0.12% | 144,527 |
| Aug 21, 2025 | 49.50 | 49.81 | 49.42 | 49.64 | 49.64 | 0.20% | 175,240 |
| Aug 20, 2025 | 49.35 | 49.60 | 49.26 | 49.54 | 49.54 | 0.41% | 135,700 |
| Aug 19, 2025 | 49.33 | 49.46 | 49.12 | 49.34 | 49.34 | -0.18% | 203,400 |
| Aug 18, 2025 | 49.51 | 49.52 | 49.20 | 49.43 | 49.43 | 0.04% | 116,500 |
| 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 |