MLCC Historical Prices
Global X MLCC & Electronic Components ETF · daily open, high, low, close & volume
Trading days
40
Period high
59.69
Period low
31.18
Period change
-36.98%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 35.50 | 35.80 | 31.18 | 32.15 | -21.46% | 40,480 |
| Nov 4, 2026 | 41.08 | 41.46 | 40.75 | 40.93 | -2.07% | 8,802 |
| Nov 3, 2026 | 42.13 | 42.13 | 41.80 | 41.80 | -1.66% | 1,390 |
| Nov 2, 2026 | 43.55 | 43.56 | 42.51 | 42.51 | -1.10% | 2,376 |
| Oct 30, 2026 | 43.61 | 43.61 | 42.49 | 42.98 | -9.63% | 1,359 |
| Oct 29, 2026 | 47.24 | 47.81 | 47.24 | 47.56 | -1.36% | 475 |
| Oct 28, 2026 | 47.68 | 48.21 | 47.57 | 48.21 | +4.13% | 3,929 |
| Oct 27, 2026 | 45.97 | 46.33 | 45.97 | 46.30 | +4.23% | 1,953 |
| Oct 26, 2026 | 44.40 | 44.42 | 44.40 | 44.42 | +1.39% | 678 |
| Oct 23, 2026 | 43.40 | 43.81 | 43.30 | 43.81 | -1.17% | 2,680 |
| Oct 22, 2026 | 46.70 | 46.70 | 44.33 | 44.33 | -7.16% | 10,807 |
| Oct 21, 2026 | 47.61 | 47.85 | 47.59 | 47.75 | +2.70% | 1,250 |
| Oct 20, 2026 | 45.91 | 46.49 | 45.72 | 46.49 | -0.41% | 1,944 |
| Oct 19, 2026 | 47.44 | 47.44 | 46.68 | 46.68 | -0.53% | 4,081 |
| Oct 16, 2026 | 47.85 | 48.05 | 46.82 | 46.93 | -4.03% | 16,731 |
| Oct 15, 2026 | 48.80 | 48.97 | 47.60 | 48.90 | -5.74% | 17,198 |
| Oct 14, 2026 | 52.80 | 52.85 | 51.88 | 51.88 | -1.86% | 2,412 |
| Oct 13, 2026 | 52.84 | 52.86 | 52.40 | 52.86 | -2.88% | 2,337 |
| Oct 12, 2026 | 55.31 | 55.31 | 54.29 | 54.43 | -2.24% | 5,257 |
| Oct 9, 2026 | 55.66 | 55.68 | 55.64 | 55.68 | +0.01% | 938 |
| Oct 8, 2026 | 56.50 | 56.50 | 55.51 | 55.67 | -4.24% | 4,542 |
| Oct 7, 2026 | 57.51 | 58.22 | 57.29 | 58.14 | -1.51% | 2,406 |
| Oct 6, 2026 | 59.34 | 59.69 | 59.00 | 59.03 | +1.84% | 23,240 |
| Oct 5, 2026 | 57.73 | 58.15 | 57.71 | 57.97 | +1.08% | 4,869 |
| Oct 2, 2026 | 57.31 | 57.80 | 57.02 | 57.35 | +4.37% | 4,177 |
| Oct 1, 2026 | 54.08 | 54.95 | 54.08 | 54.95 | +6.03% | 17,481 |
| Sep 30, 2026 | 52.30 | 52.48 | 51.76 | 51.83 | -2.54% | 4,004 |
| Sep 29, 2026 | 52.46 | 53.17 | 52.46 | 53.17 | +1.76% | 2,686 |
| Sep 28, 2026 | 52.60 | 52.60 | 51.75 | 52.25 | -1.37% | 3,566 |
| Sep 25, 2026 | 52.41 | 53.01 | 52.08 | 52.98 | +3.11% | 3,162 |
| Sep 24, 2026 | 51.40 | 51.40 | 51.26 | 51.38 | -0.10% | 975 |
| Sep 23, 2026 | 52.51 | 52.51 | 51.36 | 51.43 | -3.21% | 6,571 |
| Sep 22, 2026 | 52.92 | 53.23 | 52.90 | 53.14 | +0.98% | 3,252 |
| Sep 21, 2026 | 51.99 | 52.77 | 51.79 | 52.63 | +4.09% | 17,979 |
| Sep 18, 2026 | 50.20 | 50.56 | 50.16 | 50.56 | +0.54% | 2,331 |
| Sep 17, 2026 | 50.68 | 50.79 | 50.19 | 50.29 | -0.55% | 5,878 |
| Sep 16, 2026 | 51.74 | 51.74 | 50.50 | 50.56 | +1.62% | 9,820 |
| Sep 15, 2026 | 49.89 | 49.94 | 49.31 | 49.76 | +2.19% | 6,608 |
| Sep 14, 2026 | 48.51 | 49.33 | 48.28 | 48.69 | -4.55% | 4,074 |
| Sep 11, 2026 | 51.14 | 51.25 | 51.01 | 51.01 | - | 1,305 |
Daily open, high, low, close and volume for Global X MLCC & Electronic Components ETF (MLCC). Showing 40 trading days. Unadjusted prices.