MLPD Historical Prices
Global X MLP & Energy Infrastructure Covered Call ETF · daily open, high, low, close & volume
Trading days
249
Period high
25.95
Period low
23.62
Period change
+1.46%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 25.00 | 25.00 | 24.77 | 24.95 | +0.55% | 8,683 |
| Oct 28, 2026 | 24.70 | 24.90 | 24.70 | 24.81 | -0.35% | 5,453 |
| Oct 27, 2026 | 24.73 | 24.90 | 24.73 | 24.90 | +0.64% | 3,142 |
| Oct 26, 2026 | 24.73 | 24.74 | 24.60 | 24.74 | +0.31% | 1,774 |
| Oct 23, 2026 | 24.67 | 24.84 | 24.54 | 24.66 | +0.64% | 2,447 |
| Oct 22, 2026 | 24.59 | 24.64 | 24.36 | 24.51 | -0.97% | 2,339 |
| Oct 21, 2026 | 24.75 | 24.78 | 24.68 | 24.75 | +0.95% | 8,696 |
| Oct 20, 2026 | 24.62 | 24.62 | 24.52 | 24.52 | +0.20% | 12,472 |
| Oct 19, 2026 | 24.78 | 24.78 | 24.31 | 24.47 | -1.26% | 5,612 |
| Oct 16, 2026 | 24.73 | 24.87 | 24.54 | 24.78 | +0.84% | 4,914 |
| Oct 15, 2026 | 25.15 | 25.15 | 24.36 | 24.57 | -1.41% | 4,823 |
| Oct 14, 2026 | 24.85 | 25.14 | 24.85 | 24.92 | -0.69% | 2,165 |
| Oct 13, 2026 | 24.98 | 25.17 | 24.96 | 25.10 | +0.55% | 3,995 |
| Oct 12, 2026 | 24.98 | 24.99 | 24.73 | 24.96 | +1.05% | 10,078 |
| Oct 9, 2026 | 24.85 | 24.87 | 24.57 | 24.70 | -0.21% | 6,450 |
| Oct 8, 2026 | 24.50 | 24.77 | 24.50 | 24.75 | +1.08% | 2,970 |
| Oct 7, 2026 | 24.58 | 24.68 | 24.40 | 24.49 | -1.07% | 6,848 |
| Oct 6, 2026 | 24.70 | 24.75 | 24.48 | 24.75 | +0.55% | 7,269 |
| Oct 5, 2026 | 24.22 | 24.68 | 24.20 | 24.62 | +1.31% | 13,412 |
| Oct 2, 2026 | 23.88 | 24.30 | 23.88 | 24.30 | +0.70% | 4,402 |
| Oct 1, 2026 | 23.75 | 24.13 | 23.62 | 24.13 | +0.87% | 8,954 |
| Sep 30, 2026 | 24.10 | 24.14 | 23.82 | 23.92 | -0.45% | 18,502 |
| Sep 29, 2026 | 24.25 | 24.25 | 23.77 | 24.03 | -1.00% | 13,817 |
| Sep 28, 2026 | 24.88 | 24.88 | 24.20 | 24.27 | -0.11% | 6,234 |
| Sep 25, 2026 | 24.55 | 24.55 | 24.11 | 24.30 | -1.25% | 14,331 |
| Sep 24, 2026 | 24.78 | 24.78 | 24.55 | 24.61 | -0.47% | 41,114 |
| Sep 23, 2026 | 24.72 | 24.84 | 24.66 | 24.72 | -0.11% | 4,450 |
| Sep 22, 2026 | 24.75 | 25.01 | 24.51 | 24.75 | -0.64% | 20,267 |
| Sep 21, 2026 | 24.98 | 24.98 | 24.83 | 24.91 | -1.29% | 12,039 |
| Sep 18, 2026 | 25.16 | 25.29 | 25.16 | 25.24 | +0.31% | 3,828 |
| Sep 17, 2026 | 24.95 | 25.28 | 24.95 | 25.16 | +0.99% | 9,617 |
| Sep 16, 2026 | 25.07 | 25.17 | 24.76 | 24.91 | -0.66% | 11,923 |
| Sep 15, 2026 | 25.15 | 25.27 | 25.01 | 25.07 | -0.46% | 7,481 |
| Sep 14, 2026 | 25.42 | 25.42 | 25.12 | 25.19 | -0.08% | 2,354 |
| Sep 11, 2026 | 25.29 | 25.37 | 25.12 | 25.21 | -0.45% | 4,265 |
| Sep 9, 2026 | 25.34 | 25.42 | 25.32 | 25.32 | +0.32% | 21,623 |
| Sep 8, 2026 | 25.20 | 25.35 | 25.17 | 25.24 | +0.16% | 22,666 |
| Sep 4, 2026 | 25.00 | 25.32 | 25.00 | 25.20 | -0.02% | 5,284 |
| Sep 3, 2026 | 25.08 | 25.32 | 25.08 | 25.21 | -0.06% | 4,632 |
| Sep 2, 2026 | 25.09 | 25.35 | 25.09 | 25.23 | +0.22% | 12,317 |
| Aug 31, 2026 | 25.18 | 25.27 | 25.10 | 25.17 | +0.45% | 4,148 |
| Aug 28, 2026 | 25.28 | 25.28 | 24.89 | 25.06 | +0.47% | 4,715 |
| Aug 27, 2026 | 24.96 | 25.30 | 24.91 | 24.94 | -0.98% | 14,936 |
| Aug 26, 2026 | 24.99 | 25.26 | 24.92 | 25.19 | +1.19% | 11,988 |
| Aug 25, 2026 | 24.66 | 24.99 | 24.66 | 24.89 | -0.29% | 11,197 |
| Aug 24, 2026 | 24.89 | 25.02 | 24.77 | 24.96 | -0.74% | 247,320 |
| Aug 21, 2026 | 25.40 | 25.40 | 25.02 | 25.15 | -0.53% | 9,193 |
| Aug 20, 2026 | 25.45 | 25.45 | 25.09 | 25.28 | -0.26% | 10,932 |
| Aug 19, 2026 | 25.50 | 25.50 | 25.04 | 25.35 | -0.04% | 7,706 |
| Aug 18, 2026 | 25.40 | 25.41 | 25.31 | 25.36 | +0.77% | 2,897 |
| Aug 17, 2026 | 25.25 | 25.40 | 25.00 | 25.17 | +0.08% | 25,218 |
| Aug 14, 2026 | 25.21 | 25.25 | 24.78 | 25.15 | +0.83% | 3,520 |
| Aug 13, 2026 | 24.60 | 25.10 | 24.60 | 24.94 | -0.48% | 6,783 |
| Aug 12, 2026 | 24.79 | 25.06 | 24.75 | 25.06 | +1.30% | 6,968 |
| Aug 11, 2026 | 24.72 | 24.93 | 24.71 | 24.74 | +0.36% | 4,211 |
| Aug 10, 2026 | 24.39 | 24.76 | 24.39 | 24.65 | +1.38% | 11,714 |
| Aug 7, 2026 | 24.71 | 24.71 | 24.25 | 24.31 | -1.11% | 12,709 |
| Aug 6, 2026 | 24.59 | 24.66 | 24.36 | 24.59 | +0.62% | 12,430 |
| Aug 5, 2026 | 24.35 | 24.57 | 24.35 | 24.44 | -1.11% | 16,945 |
| Aug 4, 2026 | 24.60 | 24.78 | 24.38 | 24.71 | +0.12% | 22,084 |
| Aug 3, 2026 | 24.61 | 24.81 | 24.59 | 24.68 | -0.52% | 12,491 |
| Jul 31, 2026 | 24.88 | 24.91 | 24.72 | 24.81 | +0.30% | 3,100 |
| Jul 30, 2026 | 24.64 | 24.75 | 24.63 | 24.74 | +0.22% | 5,148 |
| Jul 29, 2026 | 24.75 | 24.75 | 24.50 | 24.68 | +0.14% | 5,378 |
| Jul 28, 2026 | 24.77 | 24.77 | 24.58 | 24.64 | -0.59% | 12,521 |
| Jul 27, 2026 | 24.90 | 24.93 | 24.76 | 24.79 | -1.23% | 54,527 |
| Jul 24, 2026 | 25.15 | 25.20 | 25.07 | 25.10 | +0.09% | 4,235 |
| Jul 23, 2026 | 25.10 | 25.10 | 25.03 | 25.07 | +0.12% | 15,464 |
| Jul 22, 2026 | 25.00 | 25.10 | 25.00 | 25.05 | +0.48% | 5,134 |
| Jul 21, 2026 | 24.88 | 24.95 | 24.85 | 24.93 | -0.24% | 16,695 |
| Jul 20, 2026 | 25.05 | 25.09 | 24.89 | 24.99 | -0.45% | 12,632 |
| Jul 17, 2026 | 25.03 | 25.29 | 25.01 | 25.10 | -0.30% | 15,784 |
| Jul 16, 2026 | 25.11 | 25.21 | 25.04 | 25.17 | -0.10% | 8,131 |
| Jul 15, 2026 | 25.21 | 25.21 | 25.18 | 25.20 | +0.20% | 8,683 |
| Jul 14, 2026 | 25.21 | 25.22 | 25.00 | 25.15 | -0.07% | 6,003 |
| Jul 13, 2026 | 25.09 | 25.19 | 25.06 | 25.17 | +0.26% | 5,445 |
| Jul 10, 2026 | 25.06 | 25.17 | 25.00 | 25.10 | -0.03% | 12,918 |
| Jul 9, 2026 | 25.17 | 25.18 | 25.04 | 25.11 | -0.10% | 9,463 |
| Jul 8, 2026 | 25.10 | 25.16 | 24.90 | 25.14 | +0.52% | 6,343 |
| Jul 7, 2026 | 24.90 | 25.10 | 24.90 | 25.00 | +0.32% | 8,052 |
| Jul 6, 2026 | 24.79 | 24.98 | 24.79 | 24.93 | +0.14% | 9,481 |
| Jul 2, 2026 | 24.88 | 24.99 | 24.76 | 24.89 | +0.24% | 7,843 |
| Jul 1, 2026 | 24.82 | 24.94 | 24.65 | 24.83 | -0.41% | 9,553 |
| Jun 30, 2026 | 24.85 | 25.03 | 24.84 | 24.93 | -0.22% | 10,078 |
| Jun 29, 2026 | 24.98 | 25.03 | 24.93 | 24.99 | +0.06% | 10,003 |
| Jun 26, 2026 | 24.72 | 25.05 | 24.72 | 24.98 | +0.06% | 7,482 |
| Jun 25, 2026 | 24.65 | 25.01 | 24.65 | 24.96 | +0.72% | 10,073 |
| Jun 24, 2026 | 24.94 | 24.94 | 24.65 | 24.78 | -0.73% | 6,001 |
| Jun 23, 2026 | 24.82 | 24.96 | 24.80 | 24.96 | +0.42% | 6,331 |
| Jun 22, 2026 | 24.78 | 24.86 | 24.59 | 24.86 | -0.36% | 7,043 |
| Jun 18, 2026 | 24.73 | 24.96 | 24.73 | 24.95 | +0.44% | 6,752 |
| Jun 17, 2026 | 24.75 | 24.99 | 24.75 | 24.84 | -0.19% | 15,821 |
| Jun 16, 2026 | 25.18 | 25.18 | 24.82 | 24.89 | -1.32% | 9,811 |
| Jun 15, 2026 | 25.00 | 25.37 | 25.00 | 25.22 | -0.49% | 20,571 |
| Jun 12, 2026 | 25.54 | 25.54 | 25.20 | 25.34 | +0.43% | 5,730 |
| Jun 11, 2026 | 25.54 | 25.54 | 25.23 | 25.24 | -0.26% | 7,573 |
| Jun 10, 2026 | 25.38 | 25.50 | 25.19 | 25.30 | +0.84% | 5,794 |
| Jun 9, 2026 | 25.07 | 25.18 | 24.97 | 25.09 | -0.19% | 10,567 |
| Jun 8, 2026 | 25.06 | 25.25 | 25.06 | 25.14 | +0.20% | 5,182 |
| Jun 5, 2026 | 25.28 | 25.37 | 25.08 | 25.09 | -0.69% | 4,737 |
| Jun 4, 2026 | 25.00 | 25.26 | 24.95 | 25.26 | +0.87% | 6,155 |
| Jun 3, 2026 | 25.15 | 25.27 | 24.98 | 25.05 | +0.22% | 10,431 |
| Jun 2, 2026 | 24.54 | 25.10 | 24.54 | 24.99 | +1.04% | 14,479 |
| Jun 1, 2026 | 24.67 | 24.89 | 24.61 | 24.73 | +0.50% | 4,790 |
| May 29, 2026 | 25.01 | 25.05 | 24.61 | 24.61 | -1.82% | 15,125 |
| May 28, 2026 | 25.20 | 25.21 | 25.02 | 25.07 | -0.33% | 8,149 |
| May 27, 2026 | 25.18 | 25.33 | 25.13 | 25.15 | -0.97% | 7,825 |
| May 26, 2026 | 25.54 | 25.54 | 25.18 | 25.39 | -0.22% | 19,429 |
| May 22, 2026 | 25.43 | 25.55 | 25.30 | 25.45 | -0.19% | 10,982 |
| May 21, 2026 | 25.30 | 25.52 | 25.30 | 25.50 | +0.55% | 3,346 |
| May 20, 2026 | 25.64 | 25.64 | 25.33 | 25.36 | -0.27% | 3,722 |
| May 19, 2026 | 25.18 | 25.59 | 25.18 | 25.43 | +0.01% | 51,155 |
| May 18, 2026 | 25.38 | 25.48 | 25.29 | 25.43 | -0.84% | 17,432 |
| May 15, 2026 | 25.75 | 25.75 | 25.39 | 25.64 | +0.92% | 40,143 |
| May 14, 2026 | 25.42 | 25.45 | 25.26 | 25.41 | +0.10% | 6,306 |
| May 13, 2026 | 25.55 | 25.55 | 25.30 | 25.38 | +0.28% | 3,297 |
| May 12, 2026 | 25.41 | 25.41 | 25.22 | 25.31 | -0.46% | 6,647 |
| May 11, 2026 | 25.30 | 25.51 | 25.30 | 25.43 | +0.61% | 6,323 |
| May 8, 2026 | 25.56 | 25.69 | 25.10 | 25.27 | -0.05% | 13,294 |
| May 7, 2026 | 25.06 | 25.41 | 25.06 | 25.28 | +0.18% | 7,455 |
| May 6, 2026 | 25.30 | 25.32 | 25.15 | 25.24 | -0.51% | 10,608 |
| May 5, 2026 | 25.21 | 25.49 | 25.21 | 25.37 | -0.05% | 2,595 |
| May 4, 2026 | 25.35 | 25.47 | 25.20 | 25.38 | +0.35% | 11,201 |
| May 1, 2026 | 25.20 | 25.41 | 25.20 | 25.29 | -0.28% | 5,246 |
| Apr 30, 2026 | 25.15 | 25.46 | 25.15 | 25.37 | +0.68% | 18,024 |
| Apr 29, 2026 | 25.19 | 25.25 | 25.14 | 25.20 | -0.13% | 13,516 |
| Apr 28, 2026 | 24.87 | 25.25 | 24.87 | 25.23 | +1.15% | 11,993 |
| Apr 27, 2026 | 25.20 | 25.20 | 24.89 | 24.94 | +0.00% | 20,380 |
| Apr 24, 2026 | 24.87 | 24.97 | 24.76 | 24.94 | +0.32% | 8,242 |
| Apr 23, 2026 | 24.97 | 24.97 | 24.81 | 24.86 | -0.02% | 9,855 |
| Apr 22, 2026 | 24.60 | 24.89 | 24.60 | 24.87 | +1.00% | 4,396 |
| Apr 21, 2026 | 24.70 | 24.77 | 24.50 | 24.62 | -0.32% | 8,135 |
| Apr 20, 2026 | 24.78 | 24.91 | 24.56 | 24.70 | -0.96% | 13,131 |
| Apr 17, 2026 | 25.04 | 25.04 | 24.59 | 24.94 | -0.56% | 25,648 |
| Apr 16, 2026 | 24.80 | 25.22 | 24.80 | 25.08 | +0.40% | 11,156 |
| Apr 15, 2026 | 25.03 | 25.11 | 24.95 | 24.98 | -0.46% | 10,854 |
| Apr 14, 2026 | 24.96 | 25.16 | 24.94 | 25.10 | -0.62% | 28,694 |
| Apr 13, 2026 | 25.59 | 25.59 | 25.20 | 25.25 | -0.83% | 11,407 |
| Apr 10, 2026 | 25.49 | 25.57 | 25.40 | 25.46 | -0.33% | 7,667 |
| Apr 9, 2026 | 25.42 | 25.82 | 25.38 | 25.55 | +0.16% | 16,348 |
| Apr 8, 2026 | 25.65 | 25.65 | 24.91 | 25.51 | -0.66% | 30,341 |
| Apr 7, 2026 | 25.37 | 25.84 | 25.37 | 25.68 | +1.10% | 7,304 |
| Apr 6, 2026 | 25.39 | 25.52 | 25.39 | 25.40 | -0.78% | 11,979 |
| Apr 2, 2026 | 25.62 | 25.63 | 25.36 | 25.60 | +0.55% | 11,367 |
| Apr 1, 2026 | 25.55 | 25.55 | 25.26 | 25.46 | -0.31% | 41,266 |
| Mar 31, 2026 | 25.86 | 25.86 | 25.36 | 25.54 | -0.66% | 18,157 |
| Mar 30, 2026 | 25.57 | 25.85 | 25.57 | 25.71 | +0.35% | 10,357 |
| Mar 27, 2026 | 25.73 | 25.87 | 25.59 | 25.62 | -0.75% | 14,535 |
| Mar 26, 2026 | 25.68 | 25.89 | 25.68 | 25.81 | +0.23% | 9,229 |
| Mar 25, 2026 | 25.78 | 25.80 | 25.47 | 25.76 | -0.17% | 8,612 |
| Mar 24, 2026 | 25.77 | 25.89 | 25.72 | 25.80 | +0.72% | 13,229 |
| Mar 23, 2026 | 25.42 | 25.67 | 25.25 | 25.62 | -0.33% | 14,630 |
| Mar 20, 2026 | 25.84 | 25.94 | 25.70 | 25.70 | -0.54% | 31,550 |
| Mar 19, 2026 | 25.78 | 25.90 | 25.75 | 25.84 | +0.31% | 59,339 |
| Mar 18, 2026 | 25.85 | 25.85 | 25.66 | 25.76 | +0.04% | 15,423 |
| Mar 17, 2026 | 25.74 | 25.80 | 25.66 | 25.75 | -0.19% | 259,606 |
| Mar 16, 2026 | 25.70 | 25.87 | 25.62 | 25.80 | +0.12% | 13,352 |
| Mar 13, 2026 | 25.77 | 25.81 | 25.70 | 25.77 | +0.04% | 19,859 |
| Mar 12, 2026 | 25.62 | 25.78 | 25.62 | 25.76 | +0.13% | 19,140 |
| Mar 11, 2026 | 25.62 | 25.75 | 25.60 | 25.73 | +0.22% | 8,596 |
| Mar 10, 2026 | 25.50 | 25.70 | 25.50 | 25.67 | -0.19% | 8,011 |
| Mar 9, 2026 | 25.70 | 25.75 | 25.65 | 25.72 | -0.04% | 29,116 |
| Mar 6, 2026 | 25.68 | 25.81 | 25.64 | 25.73 | +0.39% | 17,903 |
| Mar 5, 2026 | 25.69 | 25.76 | 25.63 | 25.63 | -0.43% | 11,751 |
| Mar 4, 2026 | 25.82 | 25.82 | 25.63 | 25.74 | +0.27% | 10,030 |
| Mar 3, 2026 | 25.74 | 25.74 | 25.60 | 25.67 | -0.19% | 12,424 |
| Mar 2, 2026 | 25.68 | 25.72 | 25.50 | 25.72 | +0.51% | 14,965 |
| Feb 27, 2026 | 25.60 | 25.61 | 25.52 | 25.59 | +0.19% | 20,979 |
| Feb 26, 2026 | 25.46 | 25.59 | 25.35 | 25.54 | +0.20% | 17,898 |
| Feb 25, 2026 | 25.48 | 25.49 | 25.30 | 25.49 | +0.20% | 18,555 |
| Feb 24, 2026 | 25.45 | 25.45 | 25.29 | 25.44 | +0.04% | 12,107 |
| Feb 23, 2026 | 25.42 | 25.49 | 25.30 | 25.43 | -0.82% | 17,271 |
| Feb 20, 2026 | 25.69 | 25.69 | 25.55 | 25.64 | +0.12% | 8,832 |
| Feb 19, 2026 | 25.62 | 25.62 | 25.55 | 25.61 | +0.04% | 11,692 |
| Feb 18, 2026 | 25.46 | 25.62 | 25.46 | 25.60 | +0.16% | 18,195 |
| Feb 17, 2026 | 25.65 | 25.95 | 25.52 | 25.56 | +0.23% | 11,193 |
| Feb 13, 2026 | 25.46 | 25.59 | 25.41 | 25.50 | +0.10% | 23,532 |
| Feb 12, 2026 | 25.58 | 25.59 | 25.40 | 25.48 | -0.41% | 6,019 |
| Feb 11, 2026 | 25.59 | 25.59 | 25.45 | 25.58 | +0.13% | 10,038 |
| Feb 10, 2026 | 25.58 | 25.58 | 25.52 | 25.55 | +0.43% | 8,131 |
| Feb 9, 2026 | 25.55 | 25.57 | 25.44 | 25.44 | +0.52% | 36,667 |
| Feb 6, 2026 | 25.49 | 25.49 | 25.29 | 25.31 | -0.29% | 14,355 |
| Feb 5, 2026 | 25.35 | 25.47 | 25.25 | 25.38 | +0.04% | 15,078 |
| Feb 4, 2026 | 25.48 | 25.48 | 25.34 | 25.37 | -0.29% | 4,810 |
| Feb 3, 2026 | 25.44 | 25.49 | 25.25 | 25.45 | +0.46% | 10,963 |
| Feb 2, 2026 | 25.49 | 25.49 | 25.26 | 25.33 | -0.28% | 10,732 |
| Jan 30, 2026 | 25.43 | 25.45 | 25.29 | 25.40 | -0.18% | 6,677 |
| Jan 29, 2026 | 25.31 | 25.45 | 25.20 | 25.45 | +0.53% | 8,511 |
| Jan 28, 2026 | 25.17 | 25.43 | 25.16 | 25.31 | +0.40% | 13,348 |
| Jan 27, 2026 | 25.17 | 25.42 | 25.16 | 25.21 | +0.16% | 12,955 |
| Jan 26, 2026 | 25.20 | 25.20 | 25.07 | 25.17 | -0.24% | 13,431 |
| Jan 23, 2026 | 25.28 | 25.46 | 25.20 | 25.23 | -0.42% | 23,466 |
| Jan 22, 2026 | 25.31 | 25.40 | 25.21 | 25.34 | +0.43% | 21,225 |
| Jan 21, 2026 | 25.23 | 25.25 | 25.12 | 25.23 | +0.43% | 14,927 |
| Jan 20, 2026 | 25.31 | 25.31 | 25.10 | 25.12 | -0.91% | 11,451 |
| Jan 16, 2026 | 25.16 | 25.40 | 25.16 | 25.35 | +0.59% | 47,191 |
| Jan 15, 2026 | 25.23 | 25.23 | 25.14 | 25.20 | -0.11% | 8,818 |
| Jan 14, 2026 | 25.19 | 25.24 | 25.13 | 25.23 | +0.24% | 11,119 |
| Jan 13, 2026 | 25.00 | 25.20 | 25.00 | 25.17 | +0.50% | 6,691 |
| Jan 12, 2026 | 25.05 | 25.10 | 25.00 | 25.05 | +0.05% | 5,487 |
| Jan 9, 2026 | 24.83 | 25.12 | 24.83 | 25.03 | +0.37% | 18,890 |
| Jan 8, 2026 | 24.84 | 25.01 | 24.84 | 24.94 | +0.66% | 8,332 |
| Jan 7, 2026 | 24.86 | 24.86 | 24.77 | 24.78 | -0.05% | 5,310 |
| Jan 6, 2026 | 24.93 | 25.24 | 24.72 | 24.79 | -0.69% | 10,510 |
| Jan 5, 2026 | 24.95 | 25.12 | 24.77 | 24.96 | -0.83% | 18,032 |
| Jan 2, 2026 | 25.11 | 25.18 | 24.97 | 25.17 | +0.73% | 30,318 |
| Dec 31, 2025 | 25.00 | 25.10 | 24.90 | 24.99 | -0.27% | 18,119 |
| Dec 30, 2025 | 25.06 | 25.06 | 24.93 | 25.05 | -1.78% | 25,324 |
| Dec 29, 2025 | 25.53 | 25.58 | 25.48 | 25.51 | +0.15% | 7,393 |
| Dec 26, 2025 | 25.54 | 25.55 | 25.44 | 25.47 | -0.20% | 8,181 |
| Dec 24, 2025 | 25.51 | 25.54 | 25.47 | 25.52 | +0.21% | 10,667 |
| Dec 23, 2025 | 25.40 | 25.52 | 25.36 | 25.47 | +0.59% | 14,768 |
| Dec 22, 2025 | 25.34 | 25.34 | 25.26 | 25.32 | -0.37% | 5,678 |
| Dec 19, 2025 | 25.39 | 25.46 | 25.39 | 25.41 | +0.31% | 12,042 |
| Dec 18, 2025 | 25.48 | 25.55 | 25.31 | 25.33 | -0.39% | 7,603 |
| Dec 17, 2025 | 25.31 | 25.47 | 25.26 | 25.43 | +0.82% | 5,273 |
| Dec 16, 2025 | 25.51 | 25.51 | 25.22 | 25.22 | -1.07% | 4,645 |
| Dec 15, 2025 | 25.47 | 25.59 | 25.43 | 25.50 | +0.10% | 9,834 |
| Dec 12, 2025 | 25.57 | 25.57 | 25.41 | 25.47 | +0.08% | 6,580 |
| Dec 11, 2025 | 25.44 | 25.51 | 25.41 | 25.45 | +0.28% | 5,581 |
| Dec 10, 2025 | 25.50 | 25.50 | 25.38 | 25.38 | -0.46% | 2,668 |
| Dec 9, 2025 | 25.51 | 25.56 | 25.43 | 25.50 | -0.06% | 14,097 |
| Dec 8, 2025 | 25.49 | 25.52 | 25.40 | 25.52 | +0.00% | 26,380 |
| Dec 5, 2025 | 25.56 | 25.56 | 25.45 | 25.52 | +0.16% | 9,492 |
| Dec 4, 2025 | 25.48 | 25.51 | 25.41 | 25.48 | +0.42% | 1,834 |
| Dec 3, 2025 | 25.29 | 25.47 | 25.28 | 25.37 | +0.34% | 3,675 |
| Dec 2, 2025 | 25.42 | 25.42 | 25.28 | 25.28 | -0.39% | 5,069 |
| Dec 1, 2025 | 25.52 | 25.52 | 25.36 | 25.38 | +0.11% | 4,906 |
| Nov 28, 2025 | 25.40 | 25.42 | 25.30 | 25.36 | +0.53% | 3,359 |
| Nov 26, 2025 | 25.33 | 25.33 | 25.19 | 25.22 | +0.52% | 8,733 |
| Nov 25, 2025 | 25.00 | 25.16 | 25.00 | 25.09 | +0.36% | 9,226 |
| Nov 24, 2025 | 25.23 | 25.23 | 24.95 | 25.00 | -1.02% | 12,072 |
| Nov 21, 2025 | 25.18 | 25.26 | 25.18 | 25.26 | +0.17% | 491 |
| Nov 20, 2025 | 25.07 | 25.30 | 25.07 | 25.22 | -0.02% | 6,421 |
| Nov 19, 2025 | 25.37 | 25.37 | 25.12 | 25.22 | +0.03% | 2,533 |
| Nov 18, 2025 | 25.17 | 25.27 | 25.12 | 25.21 | +0.09% | 2,713 |
| Nov 17, 2025 | 25.30 | 25.37 | 25.11 | 25.19 | -0.30% | 12,507 |
| Nov 14, 2025 | 25.13 | 25.27 | 25.00 | 25.27 | +0.46% | 9,820 |
| Nov 13, 2025 | 25.22 | 25.23 | 25.13 | 25.15 | -0.01% | 15,696 |
| Nov 12, 2025 | 25.10 | 25.21 | 25.10 | 25.15 | +0.09% | 3,420 |
| Nov 11, 2025 | 25.11 | 25.20 | 25.11 | 25.13 | +0.20% | 3,975 |
| Nov 10, 2025 | 24.84 | 25.14 | 24.84 | 25.08 | +0.68% | 17,067 |
| Nov 7, 2025 | 24.77 | 24.91 | 24.70 | 24.91 | +0.73% | 3,752 |
| Nov 6, 2025 | 24.73 | 24.79 | 24.67 | 24.73 | +0.58% | 2,620 |
| Nov 5, 2025 | 24.45 | 24.69 | 24.45 | 24.59 | +0.70% | 4,289 |
| Nov 4, 2025 | 24.30 | 24.51 | 24.30 | 24.42 | -0.84% | 13,607 |
| Nov 3, 2025 | 24.64 | 24.64 | 24.45 | 24.62 | +0.14% | 8,595 |
| Oct 31, 2025 | 24.57 | 24.59 | 24.47 | 24.59 | +0.00% | 4,622 |
| Oct 30, 2025 | 24.45 | 24.66 | 24.45 | 24.59 | +0.37% | 9,420 |
Daily open, high, low, close and volume for Global X MLP & Energy Infrastructure Covered Call ETF (MLPD). Showing 249 trading days. Unadjusted prices.