Global X MLP & Energy Infrastructure ETF (MLPX)

76.10
-0.30 (-0.39%)
NYSE· Last Trade: Jul 21st, 1:45 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X MLP & Energy Infrastructure ETF (MLPX)

DateOpenHighLowCloseVolumeAdjusted Close
7/20/202676.5177.4576.4076.40673,53076.40
7/17/202676.8776.9475.9576.36603,69976.36
7/16/202675.6976.5475.6076.33504,81876.33
7/15/202676.3776.7475.4375.51694,91775.51
7/14/202676.1376.5375.8076.15305,57076.15
7/13/202675.3476.2075.1475.81468,43575.81
7/10/202675.3175.3173.9774.63348,44874.63
7/09/202675.5875.9974.9775.14270,46075.14
7/08/202675.5375.8174.9575.66426,32075.66
7/07/202673.2175.4073.2175.15441,09975.15
7/06/202673.3073.9272.7572.84854,90972.84
7/02/202672.8373.3972.3972.96239,06972.96
7/01/202673.4473.5872.4072.56638,40972.56
6/30/202674.2174.7073.4673.66295,77873.66
6/29/202675.1675.2073.9174.12484,69774.12
6/26/202674.6775.1574.5075.12302,52075.12
6/25/202673.2675.0273.2474.84247,25974.84
6/24/202673.6673.8172.8673.22289,15473.22
6/23/202672.8874.2572.5174.25355,31274.25
6/22/202672.2873.2771.9473.02329,94273.02
6/18/202671.9072.4570.8372.25851,09872.25
6/17/202672.5272.6171.7971.88310,74371.88
6/16/202672.6473.1772.2272.41517,51272.41
6/15/202672.9673.5972.5973.09441,45373.09
6/12/202673.6274.9173.1874.18367,41974.18
6/11/202674.6775.0873.7773.96432,23273.96
6/10/202673.3474.8273.3474.30403,80274.30
6/09/202673.1673.6172.5273.30354,41173.30
6/08/202673.8174.2473.2273.36257,10873.36
6/05/202674.3274.5873.5673.56339,75973.56
6/04/202673.3974.4273.3374.32248,19474.32
6/03/202673.6474.4273.2173.21390,12273.21
6/02/202672.0573.5072.0573.50561,10473.50
6/01/202672.2072.6872.0072.04486,51172.04
5/29/202673.1873.1871.7271.93432,41271.93
5/28/202674.4974.5273.3073.32304,57873.32
5/27/202675.0275.0373.9774.14325,67374.14
5/26/202676.9377.1075.5575.60347,96875.60
5/22/202676.5477.4176.4877.33182,06277.33
5/21/202676.8977.3376.2976.52379,70376.52
5/20/202677.4878.3676.3576.48309,92676.48
5/19/202676.9977.8276.5077.62519,08977.62
5/18/202675.9477.1275.6077.05412,72577.05
5/15/202675.9976.2675.5976.16304,63576.16
5/14/202674.3275.6874.3175.50520,94975.50
5/13/202674.0074.4673.6374.40319,83174.40
5/12/202673.5574.1773.0974.16252,60274.16
5/11/202672.3773.3272.2073.21283,66373.21
5/08/202673.4173.6072.4272.49451,61471.73
5/07/202672.6073.3872.0373.32473,64272.55
5/06/202674.2774.5973.3873.63510,65672.86
5/05/202675.3875.9875.0775.41336,54774.62
5/04/202675.0475.8074.8175.61223,41174.82
5/01/202675.6575.6574.5075.01526,49474.23
4/30/202673.4175.8973.3075.88299,37175.09
4/29/202673.2773.6873.0273.64266,49872.87
4/28/202672.0573.0372.0572.811,036,08472.05
4/27/202671.8672.3071.3371.59591,63170.84
4/24/202671.3171.7670.8771.60209,47270.85
4/23/202671.1471.5970.9271.43229,64370.68
4/22/202670.6171.1370.5370.812,445,89170.07
4/21/202670.5571.0269.7370.25216,46469.52