Global X - MLP & Energy I... (MLPD)
AMEX: MLPD
· Real-Time Price · USD
25.02
-0.29 (-1.15%)
At close: Aug 18, 2025, 3:59 PM
25.04
0.10%
After-hours: Aug 18, 2025, 04:05 PM EDT
MLPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.50 | 25.50 | 25.31 | 25.31 | 25.31 | -0.90% | 9,900 |
| Aug 14, 2025 | 25.63 | 25.63 | 25.40 | 25.54 | 25.54 | 0.31% | 6,148 |
| Aug 13, 2025 | 25.27 | 25.46 | 25.27 | 25.46 | 25.46 | 0.91% | 2,407 |
| Aug 12, 2025 | 25.18 | 25.27 | 25.05 | 25.23 | 25.23 | 0.08% | 4,903 |
| Aug 11, 2025 | 25.05 | 25.27 | 25.05 | 25.21 | 25.21 | -0.04% | 3,600 |
| Aug 8, 2025 | 25.33 | 25.42 | 25.21 | 25.22 | 25.22 | -0.20% | 5,400 |
| Aug 7, 2025 | 25.32 | 25.34 | 25.23 | 25.27 | 25.27 | 0.04% | 2,700 |
| Aug 6, 2025 | 25.20 | 25.35 | 25.20 | 25.26 | 25.26 | 0.04% | 3,000 |
| Aug 5, 2025 | 25.35 | 25.37 | 25.10 | 25.25 | 25.25 | -0.63% | 6,402 |
| Aug 4, 2025 | 25.46 | 25.49 | 25.34 | 25.41 | 25.41 | 0.28% | 6,000 |
| Aug 1, 2025 | 25.22 | 25.35 | 25.17 | 25.34 | 25.34 | 0.16% | 8,300 |
| Jul 31, 2025 | 25.30 | 25.38 | 25.30 | 25.30 | 25.30 | 0.36% | 2,434 |
| Jul 30, 2025 | 25.34 | 25.34 | 25.21 | 25.21 | 25.21 | -0.16% | 16,604 |
| Jul 29, 2025 | 25.19 | 25.31 | 25.10 | 25.25 | 25.25 | 0.72% | 2,345 |
| Jul 28, 2025 | 25.16 | 25.20 | 25.01 | 25.07 | 25.07 | 0.04% | 5,900 |
| Jul 25, 2025 | 25.05 | 25.13 | 25.05 | 25.06 | 25.06 | -0.24% | 2,200 |
| Jul 24, 2025 | 25.05 | 25.16 | 25.05 | 25.12 | 25.12 | 0.36% | 10,500 |
| Jul 23, 2025 | 25.00 | 25.05 | 24.93 | 25.03 | 25.03 | 0.48% | 18,211 |
| Jul 22, 2025 | 24.77 | 25.02 | 24.77 | 24.91 | 24.91 | 0.08% | 4,600 |
| Jul 21, 2025 | 25.14 | 25.14 | 24.85 | 24.89 | 24.89 | -2.16% | 29,700 |