Global X MLP & Energy Infrastructure ETF (MLPX)

Last Price71.99

Change+0.24 (0.33%)

NYSE · Last Trade: Mar 13th, 1:14 PM EDT

Historical Prices For Global X MLP & Energy Infrastructure ETF (MLPX)

Date Range:

2025-12-13 - 2026-03-13

Date	Open	High	Low	Close	Volume	Adjusted Close
3/12/2026	72.40	72.86	71.75	71.75	513,556	71.75
3/11/2026	71.30	72.21	71.30	72.16	876,047	72.16
3/10/2026	71.91	72.31	71.38	71.46	374,665	71.46
3/09/2026	72.85	72.89	71.82	71.87	421,346	71.87
3/06/2026	72.81	73.04	72.26	72.64	845,712	72.64
3/05/2026	72.86	73.11	72.07	72.48	349,270	72.48
3/04/2026	72.64	72.85	71.59	72.64	337,095	72.64
3/03/2026	73.21	73.31	71.99	72.71	373,676	72.71
3/02/2026	72.50	73.09	71.65	72.81	579,310	72.81
2/27/2026	70.85	71.34	70.54	71.23	245,839	71.23
2/26/2026	69.81	71.16	69.49	70.73	198,611	70.73
2/25/2026	70.05	70.05	69.03	70.00	212,069	70.00
2/24/2026	70.07	70.35	69.11	69.98	302,739	69.98
2/23/2026	70.10	70.77	69.75	70.18	275,638	70.18
2/20/2026	69.45	70.02	69.23	70.02	243,605	70.02
2/19/2026	69.50	69.94	69.23	69.53	320,774	69.53
2/18/2026	69.47	69.90	69.17	69.19	264,251	69.19
2/17/2026	69.69	69.74	68.29	69.03	246,435	69.03
2/13/2026	68.22	69.79	68.20	69.73	411,037	69.73
2/12/2026	68.24	68.86	67.78	68.00	311,454	68.00
2/11/2026	67.77	68.34	67.64	68.14	279,033	68.14
2/10/2026	67.27	67.59	67.00	67.37	234,545	67.37
2/09/2026	66.21	67.07	66.11	67.02	198,796	67.02
2/06/2026	66.53	67.25	66.53	66.99	250,185	66.25
2/05/2026	65.97	66.58	65.56	66.54	222,842	65.81
2/04/2026	66.04	66.34	65.28	66.25	263,140	65.52
2/03/2026	64.83	66.08	64.74	66.02	251,400	65.29
2/02/2026	64.73	65.02	64.42	64.56	392,866	63.85
1/30/2026	65.40	65.84	64.28	65.35	304,013	64.63
1/29/2026	65.63	66.08	65.23	65.59	305,411	64.87
1/28/2026	64.26	65.14	64.23	64.95	225,481	64.23
1/27/2026	63.54	64.28	63.54	64.15	235,368	63.44
1/26/2026	64.26	64.48	63.27	63.55	267,666	62.85
1/23/2026	63.79	64.20	63.66	63.83	320,651	63.12
1/22/2026	62.77	63.55	62.70	63.41	240,748	62.71
1/21/2026	62.39	63.06	62.20	62.55	273,338	61.86
1/20/2026	62.37	62.72	61.73	61.81	409,749	61.13
1/16/2026	61.40	62.33	61.40	62.33	698,720	61.64
1/15/2026	61.18	61.58	60.83	61.41	334,333	60.73
1/14/2026	60.92	61.86	60.92	61.53	277,738	60.85
1/13/2026	60.30	61.13	60.26	60.88	662,069	60.21
1/12/2026	60.03	60.36	59.76	60.09	415,484	59.43
1/09/2026	60.10	60.55	59.81	60.05	303,222	59.39
1/08/2026	59.43	60.24	59.29	60.12	480,970	59.46
1/07/2026	59.42	59.55	59.22	59.25	515,865	58.60
1/06/2026	60.73	60.73	59.18	59.36	537,301	58.70
1/05/2026	61.79	61.79	59.39	60.73	526,117	60.06
1/02/2026	60.44	61.49	60.11	61.17	441,514	60.49
12/31/2025	60.74	60.80	60.30	60.53	228,647	59.86
12/30/2025	60.54	60.85	60.50	60.78	180,297	60.11
12/29/2025	60.30	60.72	60.30	60.48	366,750	59.73
12/26/2025	60.40	60.57	60.00	60.19	142,499	59.45
12/24/2025	60.50	60.66	60.38	60.49	81,736	59.74
12/23/2025	59.81	60.57	59.76	60.53	171,233	59.78
12/22/2025	59.54	59.91	59.39	59.91	309,127	59.17
12/19/2025	59.33	59.77	59.27	59.27	191,979	58.54
12/18/2025	59.65	59.99	59.13	59.21	354,239	58.48
12/17/2025	59.32	59.80	59.07	59.53	360,384	58.79
12/16/2025	60.00	60.00	59.02	59.09	256,548	58.36
12/15/2025	60.34	60.34	59.81	60.31	316,654	59.56