Global X - MLP ETF (MLPA)
AMEX: MLPA
· Real-Time Price · USD
50.01
0.25 (0.50%)
At close: Aug 28, 2025, 3:59 PM
50.05
0.09%
After-hours: Aug 28, 2025, 05:45 PM EDT
MLPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 49.67 | 49.83 | 49.58 | 49.76 | 49.76 | 0.46% | 109,636 |
| Aug 26, 2025 | 49.53 | 49.62 | 49.26 | 49.53 | 49.53 | 0.14% | 223,512 |
| Aug 25, 2025 | 49.79 | 49.85 | 49.46 | 49.46 | 49.46 | -0.48% | 257,937 |
| Aug 22, 2025 | 49.69 | 50.07 | 49.69 | 49.70 | 49.70 | 0.12% | 144,527 |
| Aug 21, 2025 | 49.50 | 49.81 | 49.42 | 49.64 | 49.64 | 0.20% | 175,240 |
| Aug 20, 2025 | 49.35 | 49.60 | 49.26 | 49.54 | 49.54 | 0.41% | 135,700 |
| Aug 19, 2025 | 49.33 | 49.46 | 49.12 | 49.34 | 49.34 | -0.18% | 203,400 |
| Aug 18, 2025 | 49.51 | 49.52 | 49.20 | 49.43 | 49.43 | 0.04% | 116,500 |
| Aug 15, 2025 | 49.65 | 49.80 | 49.41 | 49.41 | 49.41 | -0.68% | 109,300 |
| Aug 14, 2025 | 49.78 | 49.81 | 49.53 | 49.75 | 49.75 | -0.18% | 138,836 |
| Aug 13, 2025 | 49.35 | 49.84 | 49.26 | 49.84 | 49.84 | 1.26% | 224,100 |
| Aug 12, 2025 | 49.09 | 49.35 | 49.02 | 49.22 | 49.22 | 0.43% | 331,900 |
| Aug 11, 2025 | 49.65 | 49.71 | 48.82 | 49.01 | 49.01 | -1.23% | 215,551 |
| Aug 8, 2025 | 49.44 | 50.03 | 49.34 | 49.62 | 49.62 | 0.36% | 126,334 |
| Aug 7, 2025 | 49.81 | 50.05 | 49.27 | 49.44 | 49.44 | -2.23% | 218,252 |
| Aug 6, 2025 | 50.96 | 51.17 | 50.48 | 50.57 | 49.64 | -0.45% | 209,529 |
| Aug 5, 2025 | 51.08 | 51.20 | 50.30 | 50.80 | 49.86 | -0.47% | 295,000 |
| Aug 4, 2025 | 50.96 | 51.25 | 50.78 | 51.04 | 50.10 | 0.65% | 94,730 |
| Aug 1, 2025 | 51.25 | 51.26 | 50.54 | 50.71 | 49.77 | -1.65% | 174,600 |
| Jul 31, 2025 | 51.07 | 51.67 | 51.05 | 51.56 | 50.61 | 0.57% | 121,119 |