Global X MLP & Energy Infrastructure ETF (NY:MLPX)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 01, 2025	62.83	62.83	61.03	61.34	539,463	-1.32(-2.11%)
Jun 30, 2025	62.30	62.92	62.02	62.66	317,007	+0.22(+0.35%)
Jun 27, 2025	62.79	62.85	62.01	62.44	287,488	-0.02(-0.03%)
Jun 26, 2025	61.49	62.60	61.46	62.46	203,294	+1.15(+1.88%)
Jun 25, 2025	61.66	61.90	60.87	61.31	485,627	-0.72(-1.16%)
Jun 24, 2025	61.05	62.03	60.84	62.03	219,453	+0.78(+1.27%)
Jun 23, 2025	62.39	62.67	60.86	61.25	299,238	-0.90(-1.45%)
Jun 20, 2025	61.59	62.15	61.59	62.15	297,581	+0.35(+0.57%)
Jun 18, 2025	61.76	61.91	61.13	61.80	1,007,909	+0.01(+0.02%)
Jun 17, 2025	62.05	62.40	61.52	61.79	170,836	-0.22(-0.35%)
Jun 16, 2025	62.78	63.26	61.64	62.01	256,321	-0.54(-0.86%)
Jun 13, 2025	62.99	63.00	62.03	62.55	270,468	+0.32(+0.51%)
Jun 12, 2025	61.78	62.25	61.72	62.23	180,354	+0.23(+0.37%)
Jun 11, 2025	61.68	62.01	61.39	62.00	310,556	+0.65(+1.06%)
Jun 10, 2025	61.56	61.91	61.06	61.35	223,300	+0.22(+0.36%)
Jun 09, 2025	62.30	62.30	61.04	61.13	842,798	-1.10(-1.77%)
Jun 06, 2025	62.12	62.36	61.90	62.23	333,675	+0.38(+0.61%)
Jun 05, 2025	61.65	62.10	61.33	61.85	322,826	+0.47(+0.77%)
Jun 04, 2025	62.36	62.80	61.38	61.38	401,198	-1.06(-1.70%)
Jun 03, 2025	61.79	62.56	61.47	62.44	241,288	+0.82(+1.33%)
Jun 02, 2025	61.06	61.64	60.56	61.62	311,838	+1.03(+1.70%)
May 30, 2025	60.12	60.76	60.12	60.59	149,039	+0.09(+0.15%)
May 29, 2025	60.84	60.84	60.03	60.50	240,451	-0.32(-0.53%)
May 28, 2025	61.22	61.25	60.59	60.82	197,030	-0.34(-0.56%)
May 27, 2025	61.07	61.25	60.77	61.16	362,109	+0.58(+0.96%)
May 23, 2025	59.66	60.69	59.56	60.58	149,705	+0.53(+0.88%)
May 22, 2025	60.16	60.24	59.44	60.05	187,976	-0.12(-0.20%)
May 21, 2025	61.00	61.00	60.13	60.17	185,317	-0.85(-1.39%)
May 20, 2025	60.92	61.30	60.88	61.02	182,196	+0.18(+0.30%)
May 19, 2025	60.66	60.98	60.48	60.84	268,845	-0.25(-0.41%)
May 16, 2025	61.28	61.53	60.79	61.09	163,516	-0.01(-0.02%)
May 15, 2025	60.89	61.30	60.64	61.10	185,535	-0.01(-0.02%)
May 14, 2025	60.89	61.16	60.47	61.11	411,525	+0.27(+0.44%)
May 13, 2025	60.30	61.25	60.12	60.84	355,228	+0.84(+1.40%)
May 12, 2025	61.15	61.15	59.50	60.00	587,884	+0.12(+0.20%)
May 09, 2025	60.27	60.27	59.42	59.88	233,204	+0.10(+0.17%)
May 08, 2025	60.51	60.70	59.72	59.78	749,278	-0.41(-0.68%)
May 07, 2025	59.43	60.23	59.40	60.19	551,899	+1.07(+1.81%)
May 06, 2025	59.75	59.78	58.59	59.12	488,676	-0.56(-0.94%)
May 05, 2025	59.80	59.84	58.92	59.68	307,119	-0.35(-0.58%)
May 02, 2025	59.81	60.20	59.40	60.03	198,769	+0.84(+1.42%)