Global X - MLP & Energy I... (MLPD)
AMEX: MLPD
· Real-Time Price · USD
25.79
-0.01 (-0.05%)
At close: Oct 01, 2025, 3:03 PM
MLPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25.81 | 25.83 | 25.72 | 25.80 | n/a | 0.00% | 3,300 |
| Sep 29, 2025 | 25.84 | 25.84 | 25.75 | 25.80 | 25.83 | -0.31% | 5,800 |
| Sep 26, 2025 | 25.87 | 25.92 | 25.85 | 25.88 | 25.88 | 0.39% | 9,700 |
| Sep 25, 2025 | 25.75 | 25.83 | 25.71 | 25.78 | 25.78 | 0.12% | 4,837 |
| Sep 24, 2025 | 25.61 | 25.77 | 25.59 | 25.75 | 25.75 | 0.63% | 1,215 |
| Sep 23, 2025 | 25.52 | 25.63 | 25.52 | 25.59 | 25.59 | 0.39% | 4,513 |
| Sep 22, 2025 | 25.70 | 25.70 | 25.40 | 25.49 | 25.49 | -0.82% | 12,400 |
| Sep 19, 2025 | 25.70 | 25.81 | 25.67 | 25.70 | 25.44 | -0.35% | 7,741 |
| Sep 18, 2025 | 25.74 | 25.83 | 25.74 | 25.79 | 25.53 | 0.19% | 4,841 |
| Sep 17, 2025 | 25.65 | 25.74 | 25.65 | 25.74 | 25.48 | 0.35% | 3,400 |
| Sep 16, 2025 | 25.58 | 25.68 | 25.58 | 25.65 | 25.39 | 0.27% | 5,144 |
| Sep 15, 2025 | 25.68 | 25.74 | 25.58 | 25.58 | 25.32 | -0.35% | 8,200 |
| Sep 12, 2025 | 25.68 | 25.74 | 25.67 | 25.67 | 25.41 | 0.12% | 1,400 |
| Sep 11, 2025 | 25.54 | 25.64 | 25.54 | 25.64 | 25.38 | 0.31% | 2,600 |
| Sep 10, 2025 | 25.50 | 25.63 | 25.43 | 25.56 | 25.30 | 0.91% | 4,234 |
| Sep 9, 2025 | 25.47 | 25.53 | 25.33 | 25.33 | 25.08 | -0.12% | 5,800 |
| Sep 8, 2025 | 25.39 | 25.44 | 25.30 | 25.36 | 25.10 | -0.20% | 4,200 |
| Sep 5, 2025 | 25.30 | 25.41 | 25.12 | 25.41 | 25.16 | -0.08% | 2,503 |
| Sep 4, 2025 | 25.44 | 25.46 | 25.39 | 25.43 | 25.17 | 0.12% | 1,108 |
| Sep 3, 2025 | 25.37 | 25.43 | 25.37 | 25.40 | 25.14 | 0.00% | 2,308 |
Page 1 of 18