Global X Funds Global X Intermediate-Term Treasury Ladder ETF (NY:MLDR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2025	49.29	49.29	49.29	49.29	100	-0.08(-0.17%)
Jun 26, 2025	49.37	49.37	49.37	49.37	10	+0.12(+0.24%)
Jun 25, 2025	49.25	49.25	49.25	49.25	60	+0.03(+0.06%)
Jun 24, 2025	49.22	49.22	49.22	49.22	35	+0.13(+0.27%)
Jun 23, 2025	49.08	49.08	49.08	49.08	43	+0.16(+0.32%)
Jun 20, 2025	48.93	48.93	48.93	48.93	100	+0.04(+0.08%)
Jun 18, 2025	48.89	48.89	48.89	48.89	0	+0.02(+0.05%)
Jun 17, 2025	48.87	48.87	48.87	48.87	2	+0.16(+0.32%)
Jun 16, 2025	48.71	48.71	48.71	48.71	0	-0.08(-0.16%)
Jun 13, 2025	48.79	48.79	48.79	48.79	0	-0.12(-0.25%)
Jun 12, 2025	48.91	48.91	48.91	48.91	0	+0.15(+0.30%)
Jun 11, 2025	48.76	48.76	48.76	48.76	1	+0.17(+0.36%)
Jun 10, 2025	48.59	48.59	48.59	48.59	1	+0.04(+0.08%)
Jun 09, 2025	48.55	48.55	48.55	48.55	2	+0.08(+0.18%)
Jun 06, 2025	48.47	48.47	48.47	48.47	100	-0.31(-0.64%)
Jun 05, 2025	48.78	48.78	48.78	48.78	0	-0.12(-0.24%)
Jun 04, 2025	48.90	48.90	48.90	48.90	1	+0.27(+0.54%)
Jun 03, 2025	48.63	48.63	48.63	48.63	0	-0.04(-0.08%)
Jun 02, 2025	48.74	48.74	48.67	48.67	233	-0.25(-0.52%)
May 30, 2025	48.92	48.92	48.92	48.92	0	+0.11(+0.22%)
May 29, 2025	48.81	48.81	48.81	48.81	0	+0.16(+0.34%)
May 28, 2025	48.65	48.65	48.65	48.65	0	-0.11(-0.22%)
May 27, 2025	48.76	48.76	48.76	48.76	0	+0.13(+0.27%)
May 23, 2025	48.63	48.63	48.63	48.63	0	+0.11(+0.22%)
May 22, 2025	48.52	48.52	48.52	48.52	0	+0.14(+0.29%)
May 21, 2025	48.38	48.38	48.38	48.38	0	-0.22(-0.44%)
May 20, 2025	48.60	48.60	48.60	48.60	0	-0.03(-0.06%)
May 19, 2025	48.63	48.63	48.63	48.63	58	-0.01(-0.02%)
May 16, 2025	48.64	48.64	48.64	48.64	100	+0.01(+0.03%)
May 15, 2025	48.62	48.62	48.62	48.62	1	+0.27(+0.55%)
May 14, 2025	48.36	48.36	48.36	48.36	0	-0.14(-0.30%)
May 13, 2025	48.50	48.50	48.50	48.50	0	-0.03(-0.06%)
May 12, 2025	48.53	48.53	48.53	48.53	19	-0.26(-0.53%)
May 09, 2025	48.80	48.80	48.80	48.80	100	+0.02(+0.04%)
May 08, 2025	48.78	48.78	48.78	48.78	1	-0.29(-0.60%)
May 07, 2025	49.07	49.07	49.07	49.07	2	+0.08(+0.16%)
May 06, 2025	48.99	48.99	48.99	48.99	0	+0.11(+0.22%)
May 05, 2025	48.88	48.88	48.88	48.88	6	-0.06(-0.11%)
May 02, 2025	48.94	48.94	48.94	48.94	0	-0.26(-0.54%)
May 01, 2025	49.20	49.20	49.20	49.20	0	-0.21(-0.42%)
Apr 30, 2025	49.41	49.41	49.41	49.41	13	+0.10(+0.21%)
Apr 29, 2025	49.31	49.31	49.31	49.31	35	+0.14(+0.28%)
Apr 28, 2025	49.17	49.17	49.17	49.17	3	+0.16(+0.33%)
Apr 25, 2025	49.01	49.01	49.01	49.01	100	+0.15(+0.31%)
Apr 24, 2025	48.86	48.86	48.86	48.86	0	+0.21(+0.44%)
Apr 23, 2025	48.65	48.65	48.65	48.65	11	+0.05(+0.11%)
Apr 22, 2025	48.59	48.59	48.59	48.59	6	-0.03(-0.06%)
Apr 21, 2025	48.73	48.73	48.62	48.62	2,008	-0.14(-0.30%)
Apr 17, 2025	48.77	48.77	48.77	48.77	100	-0.09(-0.18%)
Apr 16, 2025	48.86	48.86	48.86	48.86	5	+0.19(+0.39%)
Apr 15, 2025	48.69	48.69	48.67	48.67	101	+0.09(+0.19%)
Apr 14, 2025	48.57	48.57	48.57	48.57	6	+0.31(+0.65%)
Apr 11, 2025	48.26	48.26	48.26	48.26	207	-0.27(-0.55%)
Apr 10, 2025	48.53	48.53	48.53	48.53	19	-0.10(-0.21%)
Apr 09, 2025	48.63	48.63	48.63	48.63	139	-0.24(-0.50%)
Apr 08, 2025	48.88	48.88	48.88	48.88	6	-0.13(-0.26%)
Apr 07, 2025	49.01	49.01	49.01	49.01	12	-0.47(-0.95%)
Apr 04, 2025	49.56	49.56	49.47	49.47	135	+0.13(+0.27%)
Apr 03, 2025	49.34	49.34	49.34	49.34	5	+0.47(+0.97%)
Apr 02, 2025	48.87	48.87	48.87	48.87	0	-0.06(-0.12%)