Global X - MLP & Energy I... (MLPX)
AMEX: MLPX
· Real-Time Price · USD
63.02
0.12 (0.19%)
At close: Sep 26, 2025, 3:59 PM
62.99
-0.05%
After-hours: Sep 26, 2025, 05:29 PM EDT
MLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 62.87 | 63.59 | 62.87 | 62.99 | 62.99 | 0.14% | 193,318 |
| Sep 25, 2025 | 62.48 | 62.99 | 62.23 | 62.90 | 62.90 | 0.40% | 152,600 |
| Sep 24, 2025 | 62.08 | 63.04 | 61.93 | 62.65 | 62.65 | 1.26% | 293,910 |
| Sep 23, 2025 | 61.28 | 62.30 | 61.18 | 61.87 | 61.87 | 1.34% | 198,200 |
| Sep 22, 2025 | 60.93 | 61.46 | 60.77 | 61.05 | 61.05 | -0.72% | 321,449 |
| Sep 19, 2025 | 61.78 | 61.91 | 60.93 | 61.49 | 61.49 | -0.63% | 358,223 |
| Sep 18, 2025 | 61.52 | 62.02 | 61.43 | 61.88 | 61.88 | 0.41% | 332,448 |
| Sep 17, 2025 | 61.21 | 61.70 | 61.19 | 61.63 | 61.63 | 0.78% | 207,000 |
| Sep 16, 2025 | 61.04 | 61.27 | 60.91 | 61.15 | 61.15 | 0.21% | 409,970 |
| Sep 15, 2025 | 61.52 | 61.55 | 61.02 | 61.02 | 61.02 | -0.46% | 246,201 |
| Sep 12, 2025 | 61.33 | 61.73 | 61.24 | 61.30 | 61.30 | -0.10% | 127,162 |
| Sep 11, 2025 | 60.93 | 61.36 | 60.76 | 61.36 | 61.36 | 0.71% | 410,700 |
| Sep 10, 2025 | 60.50 | 61.35 | 60.50 | 60.93 | 60.93 | 0.63% | 425,912 |
| Sep 9, 2025 | 60.32 | 60.85 | 60.32 | 60.55 | 60.55 | 0.53% | 188,730 |
| Sep 8, 2025 | 60.58 | 61.00 | 59.92 | 60.23 | 60.23 | -0.53% | 234,702 |
| Sep 5, 2025 | 60.79 | 61.00 | 59.68 | 60.55 | 60.55 | -0.57% | 269,600 |
| Sep 4, 2025 | 60.93 | 61.41 | 60.73 | 60.90 | 60.90 | 0.03% | 201,589 |
| Sep 3, 2025 | 60.88 | 61.18 | 60.64 | 60.88 | 60.88 | 0.02% | 215,826 |
| Sep 2, 2025 | 61.23 | 61.38 | 60.60 | 60.87 | 60.87 | -1.10% | 281,831 |
| Aug 29, 2025 | 61.14 | 61.61 | 61.12 | 61.55 | 61.55 | 0.70% | 187,008 |