Skip to main content
Global X Intermediate-Term Treasury Ladder ETF (MLDR)
NYSEARCA: MLDR · Real-Time Price · USD
49.67
-0.07 (-0.15%)
At close: Dec 5, 2025, 4:00 PM EST
49.67
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

MLDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.6749.6749.6749.6749.67-0.14%7
Dec 4, 202549.8049.8049.7449.7449.74-0.24%388
Dec 3, 202549.8649.8649.8649.8649.850.17%14
Dec 2, 202549.7749.7749.7749.7749.770.05%9
Dec 1, 202549.9249.9249.7549.7549.75-0.65%331
Nov 28, 202550.0750.0750.0750.0749.92-0.10%4
Nov 26, 202550.1250.1250.1250.1249.970.04%5
Nov 25, 202550.1050.1050.1050.1049.950.19%12
Nov 24, 202550.0150.0150.0150.0149.850.10%10
Nov 21, 202549.9649.9649.9649.9649.800.21%9
Nov 20, 202549.8449.8749.8249.8549.700.23%463
Nov 19, 202549.7449.7449.7449.7449.59-0.05%4
Nov 18, 202549.8049.8049.7649.7649.610.11%104
Nov 17, 202549.7149.7149.7149.7149.560.09%5
Nov 14, 202549.6649.6649.6649.6649.51-0.17%5
Nov 13, 202549.7149.7549.7149.7549.59-0.13%154
Nov 12, 202549.8149.8149.8149.8149.66-6
Nov 11, 202549.8149.8149.8149.8149.660.27%7
Nov 10, 202549.6849.6849.6849.6849.53-0.22%10
Nov 7, 202549.7249.7949.7249.7949.630.11%429
Nov 6, 202549.7349.7349.7349.7349.580.41%108
Nov 5, 202549.5349.5349.5349.5349.38-0.32%34
Nov 4, 202549.6949.6949.6949.6949.540.10%14
Nov 3, 202549.6449.6449.6449.6449.49-0.34%63
Oct 31, 202549.8149.8149.8149.8149.500.05%4
Oct 30, 202549.7749.7849.7749.7849.48-0.04%236
Oct 29, 202549.8049.8049.8049.8049.50-0.50%3
Oct 28, 202550.0150.0550.0150.0549.750.06%592
Oct 27, 202550.0250.0250.0250.0249.72-0.03%5
Oct 24, 202550.0450.0450.0450.0449.730.03%201
Oct 23, 202550.0250.0250.0250.0249.72-0.22%3
Oct 22, 202550.1350.1350.1350.1349.830.04%6
Oct 21, 202550.1150.1150.1150.1149.810.12%5
Oct 20, 202550.0550.0550.0550.0549.750.08%3
Oct 17, 202550.0150.0150.0150.0149.71-0.16%3
Oct 16, 202550.0950.0950.0950.0949.790.38%3
Oct 15, 202549.9049.9049.9049.9049.60-0.09%6
Oct 14, 202549.9549.9549.9549.9549.640.18%5
Oct 13, 202549.8649.8649.8649.8649.550.05%3
Oct 10, 202549.8349.8349.8349.8349.530.48%12
Oct 9, 202549.5949.5949.5949.5949.29-0.03%3
Oct 8, 202549.6149.6149.6149.6149.31-0.05%12
Oct 7, 202549.6349.6349.6349.6349.330.20%5
Oct 6, 202549.5349.5349.5349.5349.23-0.17%10
Oct 3, 202549.6249.6249.6249.6249.32-0.19%5
Oct 2, 202549.7149.7149.7149.7149.410.08%6
Oct 1, 202549.6749.6749.6749.6749.37-0.02%6
Sep 30, 202549.6849.6849.6849.6849.23-4
Sep 29, 202549.6849.6849.6849.6849.230.20%3
Sep 26, 202549.5849.5849.5849.5849.13-0.02%83
Sep 25, 202549.5949.5949.5949.5949.14-0.20%5
Sep 24, 202549.6949.6949.6949.6949.24-0.19%4
Sep 23, 202549.7949.7949.7949.7949.330.15%5
Sep 22, 202549.7149.7149.7149.7149.26-0.11%3
Sep 19, 202549.7749.7749.7749.7749.31-0.03%3
Sep 18, 202549.7849.7849.7849.7849.33-0.18%3
Sep 17, 202549.8749.8749.8749.8749.42-0.20%3
Sep 16, 202549.9749.9749.9749.9749.520.08%3
Sep 15, 202549.9349.9349.9349.9349.480.11%29
Sep 12, 202549.8849.8849.8849.8849.42-0.17%3
Sep 11, 202549.9649.9649.9649.9649.510.07%6
Sep 10, 202549.9349.9349.9349.9349.470.14%5
Sep 9, 202549.8649.8649.8649.8649.40-0.20%8
Sep 8, 202549.9649.9649.9649.9649.500.18%5
Sep 5, 202549.8649.8649.8649.8649.410.36%4
Sep 4, 202549.6949.6949.6949.6949.230.27%85
Sep 3, 202549.5549.5549.5549.5549.100.26%7
Sep 2, 202549.4249.4249.4249.4248.97-0.53%3
Aug 29, 202549.6849.6849.6849.6849.090.05%4
Aug 28, 202549.6549.6649.6549.6649.070.12%229
Aug 27, 202549.6049.6049.6049.6049.010.14%3
Aug 26, 202549.5349.5349.5349.5348.940.23%3
Aug 25, 202549.4249.4249.4249.4248.82-0.13%3
Aug 22, 202549.4849.4849.4849.4848.890.49%3
Aug 21, 202549.2449.2449.2449.2448.65-0.25%403
Aug 20, 202549.3749.3749.3749.3748.770.11%105
Aug 19, 202549.3149.3149.3149.3148.720.18%3
Aug 18, 202549.2249.2249.2249.2248.63-0.05%17
Aug 15, 202549.2449.2449.2449.2448.65-0.11%3
Aug 14, 202549.3049.3049.3049.3048.71-0.25%3
Aug 13, 202549.4249.4249.4249.4248.830.29%131
Aug 12, 202549.2849.2849.2849.2848.69-0.01%4
Aug 11, 202549.2849.2849.2849.2848.690.05%9
Aug 8, 202549.2649.2649.2649.2648.67-0.22%10
Aug 7, 202549.3749.3749.3749.3748.78-0.04%112
Aug 6, 202549.3949.3949.3949.3948.80-0.03%3
Aug 5, 202549.4149.4149.4149.4148.81-0.06%75
Aug 4, 202549.4449.4449.4449.4448.840.08%3
Aug 1, 202549.4049.4049.4049.4048.800.69%4
Jul 31, 202549.0649.0649.0649.0648.330.04%5
Jul 30, 202549.0449.0449.0449.0448.31-0.25%21
Jul 29, 202549.1749.1749.1749.1748.430.43%3
Jul 28, 202548.9648.9648.9648.9648.22-0.13%57
Jul 25, 202549.0249.0249.0249.0248.290.18%4
Jul 24, 202548.9348.9348.9348.9348.20-0.16%6
Jul 23, 202549.0149.0149.0149.0148.28-0.27%5
Jul 22, 202549.1449.1449.1449.1448.410.19%3
Jul 21, 202549.0549.0549.0549.0548.320.29%20
Jul 18, 202548.9148.9148.9148.9148.180.23%52
Jul 17, 202548.8048.8048.8048.8048.07-0.06%30