Skip to main content
Global X Intermediate-Term Treasury Ladder ETF (MLDR)
NYSEARCA: MLDR · Real-Time Price · USD
49.61
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open

MLDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202649.6149.6149.6149.6149.61-0.27%21
Mar 4, 202649.7449.7449.7449.7449.74-0.19%5
Mar 3, 202649.8449.8449.8449.8449.83-0.03%20
Mar 2, 202649.8549.8549.8549.8549.85-0.87%4
Feb 27, 202650.2950.2950.2950.2950.130.33%18
Feb 26, 202650.1250.1250.1250.1249.970.21%10
Feb 25, 202650.0250.0250.0250.0249.86-0.07%8
Feb 24, 202650.0850.1050.0550.0549.90-0.06%773
Feb 23, 202650.0850.0850.0850.0849.930.31%4
Feb 20, 202649.9349.9349.9349.9349.77-7
Feb 19, 202649.9349.9349.9349.9349.770.06%6
Feb 18, 202649.9049.9049.9049.9049.74-0.14%6
Feb 17, 202649.9749.9749.9749.9749.81-0.06%20
Feb 13, 202649.9949.9949.9949.9949.840.32%6
Feb 12, 202649.8449.8449.8449.8449.680.40%7
Feb 11, 202649.6449.6449.6449.6449.48-0.19%25
Feb 10, 202649.7349.7349.7349.7349.580.25%8
Feb 9, 202649.6249.6249.6149.6149.450.06%1,011
Feb 6, 202649.5849.5849.5849.5849.42-0.08%11
Feb 5, 202649.6249.6249.6249.6249.460.47%24
Feb 4, 202649.3949.3949.3949.3949.23-12
Feb 3, 202649.3949.3949.3949.3949.230.05%7
Feb 2, 202649.3649.3649.3649.3649.21-0.49%28
Jan 30, 202649.6149.6149.6149.6149.300.06%6
Jan 29, 202649.5749.5749.5749.5749.270.13%108
Jan 28, 202649.5149.5149.5149.5149.20-0.09%8
Jan 27, 202649.5649.5649.5649.5649.25-0.03%7
Jan 26, 202649.5249.5749.5249.5749.260.09%110
Jan 23, 202649.5349.5349.5349.5349.220.12%34
Jan 22, 202649.4549.4749.4549.4749.16-0.06%447
Jan 21, 202649.4749.5049.4749.5049.190.14%109
Jan 20, 202649.4549.4549.4349.4349.12-0.18%346
Jan 16, 202649.6049.6049.5249.5249.21-0.25%642
Jan 15, 202649.6749.6749.6449.6449.33-0.18%108
Jan 14, 202649.7149.7749.6749.7349.420.14%4,234
Jan 13, 202649.6949.6949.6649.6649.350.09%210
Jan 12, 202649.5949.6449.5749.6249.31-0.06%1,220
Jan 9, 202649.6649.7749.6449.6449.340.01%4,660
Jan 8, 202649.6249.7849.6249.6449.33-0.17%5,516
Jan 7, 202649.7549.7549.7349.7349.420.10%446
Jan 6, 202649.6849.6949.6849.6849.37-0.06%244
Jan 5, 202649.7149.7149.7149.7149.400.20%1,340
Jan 2, 202649.6149.6249.6149.6149.30-0.01%499
Dec 31, 202549.6749.6749.6149.6149.30-0.20%119
Dec 30, 202549.7149.7149.7149.7149.40-0.36%75
Dec 29, 202549.8950.1649.8649.8949.430.15%17,943
Dec 26, 202549.8249.8249.8249.8249.360.10%20
Dec 24, 202549.7749.7749.7749.7749.310.16%8
Dec 23, 202549.6949.6949.6949.6949.23-0.07%19
Dec 22, 202549.7249.7249.7249.7249.26-0.07%5
Dec 19, 202549.7649.7649.7649.7649.30-0.16%18
Dec 18, 202549.8449.8449.8449.8449.380.19%11
Dec 17, 202549.7449.7449.7449.7449.28-0.01%7
Dec 16, 202549.6449.7549.5849.7549.290.19%784
Dec 15, 202549.6549.6549.6549.6549.190.08%30
Dec 12, 202549.6149.6149.6149.6149.15-0.14%4
Dec 11, 202549.6849.6849.6849.6849.220.04%7
Dec 10, 202549.6649.6649.6649.6649.200.26%5
Dec 9, 202549.5349.5349.5349.5349.07-0.10%6
Dec 8, 202549.5649.5849.4649.5849.12-0.17%669
Dec 5, 202549.6749.6749.6749.6749.21-0.14%7
Dec 4, 202549.8049.8049.7449.7449.28-0.24%388
Dec 3, 202549.8649.8649.8649.8649.400.17%14
Dec 2, 202549.7749.7749.7749.7749.310.05%9
Dec 1, 202549.9249.9249.7549.7549.29-0.65%331
Nov 28, 202550.0750.0750.0750.0749.46-0.10%4
Nov 26, 202550.1250.1250.1250.1249.510.04%5
Nov 25, 202550.1050.1050.1050.1049.490.19%12
Nov 24, 202550.0150.0150.0150.0149.400.10%10
Nov 21, 202549.9649.9649.9649.9649.350.21%9
Nov 20, 202549.8449.8749.8249.8549.240.23%463
Nov 19, 202549.7449.7449.7449.7449.13-0.05%4
Nov 18, 202549.8049.8049.7649.7649.150.11%104
Nov 17, 202549.7149.7149.7149.7149.100.09%5
Nov 14, 202549.6649.6649.6649.6649.05-0.17%5
Nov 13, 202549.7149.7549.7149.7549.14-0.13%154
Nov 12, 202549.8149.8149.8149.8149.20-6
Nov 11, 202549.8149.8149.8149.8149.200.27%7
Nov 10, 202549.6849.6849.6849.6849.07-0.22%10
Nov 7, 202549.7249.7949.7249.7949.180.11%429
Nov 6, 202549.7349.7349.7349.7349.120.41%108
Nov 5, 202549.5349.5349.5349.5348.92-0.32%34
Nov 4, 202549.6949.6949.6949.6949.080.10%14
Nov 3, 202549.6449.6449.6449.6449.03-0.34%63
Oct 31, 202549.8149.8149.8149.8149.050.05%4
Oct 30, 202549.7749.7849.7749.7849.02-0.04%236
Oct 29, 202549.8049.8049.8049.8049.05-0.50%3
Oct 28, 202550.0150.0550.0150.0549.290.06%592
Oct 27, 202550.0250.0250.0250.0249.26-0.03%5
Oct 24, 202550.0450.0450.0450.0449.280.03%201
Oct 23, 202550.0250.0250.0250.0249.26-0.22%3
Oct 22, 202550.1350.1350.1350.1349.370.04%6
Oct 21, 202550.1150.1150.1150.1149.350.12%5
Oct 20, 202550.0550.0550.0550.0549.290.08%3
Oct 17, 202550.0150.0150.0150.0149.25-0.16%3
Oct 16, 202550.0950.0950.0950.0949.330.38%3
Oct 15, 202549.9049.9049.9049.9049.14-0.09%6
Oct 14, 202549.9549.9549.9549.9549.190.18%5
Oct 13, 202549.8649.8649.8649.8649.100.05%3
Oct 10, 202549.8349.8349.8349.8349.070.48%12