MLPX - Global X MLP & Energy Infrastructure ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201912.0012.0411.9812.0212.02103,690
Aug 19, 201911.8811.9711.8511.9311.93352,600
Aug 16, 201911.6011.7711.6011.7611.76516,900
Aug 15, 201911.4111.6111.4111.5311.533,892,800
Aug 14, 201911.7311.7411.5111.5611.56325,500
Aug 13, 201911.7711.9011.6911.8911.89355,400
Aug 12, 201911.8711.8711.7111.7711.77222,400
Aug 09, 201911.9812.0111.8511.8811.88368,700
Aug 08, 201911.8211.9511.8011.9511.953,399,800
Aug 07, 201911.7811.7811.5711.7211.72405,300
Aug 07, 20190.18 Dividend
Aug 06, 201912.1412.1411.9012.0511.87613,600
Aug 05, 201912.2912.2911.9812.0411.86423,400
Aug 02, 201912.5012.6012.3812.4312.24288,300
Aug 01, 201912.4912.6712.4912.5012.311,651,000
Jul 31, 201912.6012.6712.4812.5912.40490,400
Jul 30, 201912.5712.5712.4712.5612.37866,600
Jul 29, 201912.6912.7112.5612.5712.38213,700
Jul 26, 201912.8412.8712.7012.7112.52175,500
Jul 25, 201913.0013.0112.8212.8412.65143,800
Jul 24, 201912.9713.0012.8912.9812.79218,700
Jul 23, 201913.1213.1212.9913.0012.81280,500
Jul 22, 201912.9713.1012.9713.0612.86498,100
Jul 19, 201912.9913.0212.9312.9712.78192,300
Jul 18, 201913.0213.0212.8712.9912.80225,600
Jul 17, 201913.1713.2013.0413.0512.86331,500
Jul 16, 201913.2113.2213.1213.1512.95643,600
Jul 15, 201913.4013.4013.2213.2413.04279,800
Jul 12, 201913.3713.3913.3013.3313.13407,900
Jul 11, 201913.3513.3813.3013.3413.14565,200
Jul 10, 201913.2213.3313.2013.2813.08179,300
Jul 09, 201913.0913.1713.0313.1712.97758,900
Jul 08, 201913.1313.1613.0713.1012.90280,100
Jul 05, 201913.1413.1713.0413.1712.97241,300
Jul 03, 201913.0313.1412.9913.1412.94139,800
Jul 02, 201912.9713.0012.9312.9812.79215,700
Jul 01, 201913.0313.1113.0113.0312.84208,400
Jun 28, 201912.7812.9712.7812.9412.75284,300
Jun 27, 201912.8112.8212.7412.7812.59244,300
Jun 26, 201912.7312.8512.7312.7812.59285,200
Jun 25, 201912.8112.8112.6712.6812.49175,400
Jun 24, 201912.9613.0012.8112.8312.64174,100
Jun 21, 201912.8712.9712.8612.9612.77162,100
Jun 20, 201912.9012.9712.8512.8712.68268,200
Jun 19, 201912.7012.7912.6812.7712.58201,600
Jun 18, 201912.6412.7612.6412.7012.512,708,300
Jun 17, 201912.6212.6412.5112.5912.40452,800
Jun 14, 201912.7212.7212.5612.6312.44184,600
Jun 13, 201912.7312.7812.7012.7312.54160,700
Jun 12, 201912.7912.7912.6112.6212.43168,000
Jun 11, 201912.8712.9112.8212.8512.66253,600
Jun 10, 201912.9012.9312.8212.8512.66189,500
Jun 07, 201912.8312.9612.8312.8612.67127,800
Jun 06, 201912.7612.8712.7612.8312.64106,000
Jun 05, 201912.8912.8912.7212.7612.57216,900
Jun 04, 201912.6012.8812.6012.8812.69158,800
Jun 03, 201912.6812.7712.6012.6412.45281,600
May 31, 201912.5412.6112.4612.6012.41689,900
May 30, 201912.7312.7712.6312.6412.45144,000
May 29, 201912.7012.7312.5312.7312.54180,800
May 28, 201912.9112.9712.7712.7712.58144,700
May 24, 201912.9312.9512.8312.9112.72130,700
May 23, 201912.9912.9912.7412.8512.66272,700
May 22, 201913.1613.1613.0413.1412.94166,100
May 21, 201913.0813.2213.0613.1912.99150,100
May 20, 201913.1013.1113.0213.0612.86191,700
May 17, 201913.1613.2313.1113.1112.91396,800
May 16, 201913.1113.2113.0513.1712.97311,100
May 15, 201912.9113.0912.8913.0612.86213,100
May 14, 201912.8613.0412.8312.9312.74205,300
May 13, 201912.8112.9012.7212.8012.61230,900
May 10, 201912.7212.9212.6512.9012.71186,600
May 09, 201912.6412.6812.5212.6212.43324,500
May 08, 201912.7512.8112.6812.7012.51341,900
May 07, 201912.6812.7412.5812.7412.55717,500
May 07, 20190.175 Dividend
May 06, 201912.8012.9412.7612.9012.53158,700
May 03, 201912.8712.9512.8712.9212.55358,900
May 02, 201912.9612.9612.7912.8212.46248,700
May 01, 201913.0913.0912.9712.9812.61246,900
Apr 30, 201913.2013.2113.0313.0512.68409,900
Apr 29, 201913.1413.1913.0713.1512.78211,400
Apr 26, 201913.1113.1613.0513.1312.76157,000
Apr 25, 201913.2413.2413.1313.1312.76444,600
Apr 24, 201913.3213.3213.2213.2212.85206,500
Apr 23, 201913.3313.3313.2413.2712.891,555,200
Apr 22, 201913.0913.2913.0913.2712.89171,300
Apr 18, 201913.1613.1612.9913.0312.66603,000
Apr 17, 201913.1813.2513.1113.1112.741,595,000
Apr 16, 201913.2613.2613.1713.1912.82294,200
Apr 15, 201913.3413.3413.2313.2412.87252,600
Apr 12, 201913.3713.3713.3013.3312.95805,200
Apr 11, 201913.1613.2713.1413.2512.88183,300
Apr 10, 201913.2113.2713.1713.1812.81172,300
Apr 09, 201913.3013.3013.1713.2112.84775,600
Apr 08, 201913.3513.3913.2913.2912.91211,000
Apr 05, 201913.2713.3613.2213.3412.96315,300
Apr 04, 201913.2913.2913.1713.2512.881,544,000
Apr 03, 201913.3613.3913.2013.2512.88361,400
Apr 02, 201913.3113.3813.2913.3412.96265,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...