Global X - MLP & Energy I... (MLPD)
AMEX: MLPD
· Real-Time Price · USD
25.53
0.20 (0.79%)
At close: Sep 10, 2025, 2:40 PM
MLPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.47 | 25.53 | 25.33 | 25.33 | 25.33 | -0.12% | 5,799 |
| Sep 8, 2025 | 25.39 | 25.44 | 25.30 | 25.36 | 25.36 | -0.20% | 4,200 |
| Sep 5, 2025 | 25.30 | 25.41 | 25.12 | 25.41 | 25.41 | -0.08% | 2,503 |
| Sep 4, 2025 | 25.44 | 25.46 | 25.39 | 25.43 | 25.43 | 0.12% | 1,108 |
| Sep 3, 2025 | 25.37 | 25.43 | 25.37 | 25.40 | 25.40 | 0.00% | 2,308 |
| Sep 2, 2025 | 25.45 | 25.48 | 25.32 | 25.40 | 25.40 | -0.35% | 4,500 |
| Aug 29, 2025 | 25.49 | 25.55 | 25.42 | 25.49 | 25.49 | 0.20% | 3,300 |
| Aug 28, 2025 | 25.26 | 25.47 | 25.26 | 25.44 | 25.44 | 0.39% | 6,500 |
| Aug 27, 2025 | 25.27 | 25.43 | 25.27 | 25.34 | 25.34 | 0.28% | 1,727 |
| Aug 26, 2025 | 25.33 | 25.33 | 25.06 | 25.27 | 25.27 | -0.04% | 8,736 |
| Aug 25, 2025 | 25.42 | 25.42 | 25.25 | 25.28 | 25.28 | -0.04% | 4,220 |
| Aug 22, 2025 | 25.44 | 25.48 | 25.27 | 25.29 | 25.29 | -0.28% | 1,431 |
| Aug 21, 2025 | 25.20 | 25.39 | 25.20 | 25.36 | 25.36 | 0.28% | 301,000 |
| Aug 20, 2025 | 25.19 | 25.29 | 25.11 | 25.29 | 25.29 | 1.00% | 6,500 |
| Aug 19, 2025 | 25.07 | 25.07 | 24.98 | 25.04 | 25.04 | 0.00% | 1,400 |
| Aug 18, 2025 | 25.03 | 25.13 | 25.01 | 25.04 | 25.04 | -1.07% | 5,716 |
| Aug 15, 2025 | 25.50 | 25.50 | 25.31 | 25.31 | 25.08 | -0.90% | 9,900 |
| Aug 14, 2025 | 25.63 | 25.63 | 25.40 | 25.54 | 25.30 | 0.31% | 6,148 |
| Aug 13, 2025 | 25.27 | 25.46 | 25.27 | 25.46 | 25.23 | 0.91% | 2,407 |
| Aug 12, 2025 | 25.18 | 25.27 | 25.05 | 25.23 | 25.00 | 0.08% | 4,903 |