Global X MLP & Energy Infrastructure ETF (MLPX)

62.61Last Price

-1.89 (-2.93%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	64.50	64.50	62.61	62.61	638,983	62.61
1/30/2025	64.12	64.50	63.83	64.50	1,017,964	64.50
1/29/2025	63.13	64.05	63.07	63.58	509,084	63.58
1/28/2025	62.97	63.33	62.24	63.24	736,645	63.24
1/27/2025	64.95	65.23	62.20	62.79	878,211	62.79
1/24/2025	65.94	66.17	65.55	65.74	527,338	65.74
1/23/2025	66.22	66.43	65.39	65.90	519,103	65.90
1/22/2025	67.28	67.40	65.83	65.89	649,259	65.89
1/21/2025	66.41	67.47	66.41	67.20	725,066	67.20
1/17/2025	65.70	66.41	65.35	66.05	716,580	66.05
1/16/2025	64.59	65.65	64.40	65.65	659,907	65.65
1/15/2025	64.80	65.13	64.44	64.58	972,288	64.58
1/14/2025	62.73	64.50	62.69	64.27	3,710,294	64.27
1/13/2025	62.10	62.90	62.07	62.65	648,229	62.65
1/10/2025	63.03	63.24	61.89	62.20	837,303	62.20
1/08/2025	61.58	62.61	61.58	62.53	727,272	62.53
1/07/2025	62.00	62.09	61.56	61.78	851,390	61.78
1/06/2025	62.42	62.42	61.60	61.69	322,311	61.69
1/03/2025	61.89	62.36	61.76	61.87	497,589	61.87
1/02/2025	60.95	61.70	60.66	61.67	461,889	61.67
12/31/2024	60.23	0.00	60.56	60.56	0	60.56
12/30/2024	59.84	60.43	59.36	60.23	342,445	60.23
12/27/2024	60.00	60.22	59.47	59.81	972,363	59.76
12/26/2024	60.70	60.70	59.87	60.16	659,751	60.11
12/24/2024	60.41	60.66	59.98	60.66	146,842	60.61
12/23/2024	59.37	60.07	58.88	60.07	175,569	60.02
12/20/2024	58.39	59.60	58.39	59.60	619,159	59.55
12/19/2024	58.68	59.16	58.15	58.47	1,014,988	58.42
12/18/2024	59.77	59.83	57.94	58.22	245,748	58.17
12/17/2024	59.84	59.93	59.13	59.91	321,597	59.86
12/16/2024	61.02	61.02	60.08	60.30	723,062	60.25
12/13/2024	61.34	61.44	60.77	60.91	144,808	60.86
12/12/2024	61.39	61.55	61.10	61.30	478,396	61.25
12/11/2024	61.04	61.58	60.88	61.27	152,750	61.22
12/10/2024	61.30	61.37	60.58	60.84	234,257	60.79
12/09/2024	62.96	63.08	61.05	61.07	399,817	61.02
12/06/2024	63.43	63.43	62.28	62.56	389,393	62.50
12/05/2024	62.72	63.59	62.46	63.37	577,116	63.31
12/04/2024	63.06	63.15	62.17	62.53	640,254	62.47
12/03/2024	63.07	63.21	62.57	63.09	273,702	63.03
12/02/2024	64.48	64.48	62.61	62.93	708,180	62.87
11/29/2024	63.83	64.41	63.68	64.32	155,185	64.26
11/27/2024	63.42	63.68	63.11	63.47	206,624	63.41
11/26/2024	62.85	63.28	62.80	63.27	384,545	63.21
11/25/2024	64.50	64.72	62.48	62.85	376,629	62.79
11/22/2024	64.25	64.48	64.06	64.20	608,439	64.14
11/21/2024	63.02	64.17	62.80	64.01	200,997	63.95
11/20/2024	62.84	62.92	62.16	62.65	429,890	62.59
11/19/2024	62.31	62.70	61.81	62.64	367,962	62.58
11/18/2024	61.43	62.18	61.43	62.09	530,096	62.03
11/15/2024	60.70	61.23	60.50	61.16	711,982	61.11
11/14/2024	60.57	60.65	60.23	60.64	254,274	60.59
11/13/2024	60.76	60.76	60.19	60.28	237,667	60.23
11/12/2024	61.22	61.25	60.30	60.70	211,610	60.65
11/11/2024	60.52	61.17	60.37	61.14	291,544	61.09
11/08/2024	60.09	60.35	59.80	60.28	462,678	60.23
11/07/2024	59.94	60.14	59.19	59.95	278,077	59.90
11/06/2024	59.41	60.15	59.06	60.14	931,389	59.44
11/05/2024	57.30	58.25	57.24	58.25	966,008	57.57
11/04/2024	56.55	57.08	56.55	56.96	136,827	56.29
11/01/2024	57.29	57.29	56.32	56.45	91,035	55.79