Skip to main content
Global X Intermediate-Term Treasury Ladder ETF (MLDR)
NYSEARCA: MLDR · Real-Time Price · USD
48.87
+0.09 (0.19%)
Jun 26, 2026, 4:00 PM EDT - Market closed

MLDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202648.8748.8748.8748.8748.870.19%9
Jun 25, 202648.7748.7748.7748.7748.770.07%29
Jun 24, 202648.6848.7448.6848.7448.740.47%115
Jun 23, 202648.5148.5148.5148.5148.510.12%7
Jun 22, 202648.4548.4548.4548.4548.45-0.29%9
Jun 18, 202648.5948.5948.5948.5948.590.29%31
Jun 17, 202648.5348.5348.4548.4548.45-0.54%107
Jun 16, 202648.7148.7148.7148.7148.710.21%7
Jun 15, 202648.6148.6148.6148.6148.610.13%6
Jun 12, 202648.5548.5548.5548.5548.55-0.17%6
Jun 11, 202648.4148.6348.4148.6348.630.54%637
Jun 10, 202648.3748.3748.3748.3748.37-0.05%120
Jun 9, 202648.4048.4048.4048.4048.400.18%47
Jun 8, 202648.2848.3148.2848.3148.31-0.04%654
Jun 5, 202648.3348.3348.3348.3348.33-0.43%7
Jun 4, 202648.5448.5448.5448.5448.540.12%63
Jun 3, 202648.4848.4848.4848.4848.48-0.19%9
Jun 2, 202648.5748.5748.5748.5748.570.05%84
Jun 1, 202648.5348.5448.4348.5448.54-0.13%1,847
May 29, 202648.7648.7648.7648.7648.600.09%7
May 28, 202648.7548.7548.7248.7248.560.15%249
May 27, 202648.6848.6848.6548.6548.490.07%129
May 26, 202648.5548.6248.5548.6248.460.35%273
May 22, 202649.0349.0348.4348.4548.290.01%424
May 21, 202648.4448.4448.4448.4448.28-6
May 20, 202648.4448.4448.4448.4448.280.53%6
May 19, 202648.1948.1948.1348.1948.03-0.34%980
May 18, 202648.3748.3748.3548.3548.190.03%109
May 15, 202648.3448.3448.3448.3448.18-0.60%179
May 14, 202648.7148.7148.3648.6348.47-0.09%6,284
May 13, 202648.6748.6748.6748.6748.510.01%5
May 12, 202648.6748.6748.6748.6748.51-0.29%5
May 11, 202648.8648.8648.8148.8148.65-0.26%109
May 8, 202648.9348.9348.9348.9348.770.20%41
May 7, 202648.9848.9848.8348.8348.67-0.23%107
May 6, 202648.9448.9548.9448.9548.790.41%124
May 5, 202648.7548.7548.7548.7548.590.10%6
May 4, 202648.7548.7548.7048.7048.54-0.31%104
May 1, 202648.9348.9348.8548.8548.690.04%495
Apr 30, 202648.9948.9948.9948.9948.670.20%6
Apr 29, 202648.8948.8948.8948.8948.57-0.38%7
Apr 28, 202649.0549.0849.0549.0848.76-0.20%1,024
Apr 27, 202649.1849.1849.1849.1848.86-0.08%4
Apr 24, 202649.2249.2249.2249.2248.900.18%6
Apr 23, 202649.1349.1349.1349.1348.81-0.13%5
Apr 22, 202649.1949.1949.1949.1948.870.05%5
Apr 21, 202649.2449.2449.1649.1648.85-0.37%116
Apr 20, 202649.3549.3549.3549.3549.03-0.05%6
Apr 17, 202649.3449.3749.2849.3749.050.42%1,103
Apr 16, 202649.2049.2049.1649.1648.84-0.13%105
Apr 15, 202649.2349.2349.2349.2348.91-0.13%5
Apr 14, 202649.2949.2949.2949.2948.970.25%22
Apr 13, 202649.1749.1749.1749.1748.850.14%5
Apr 10, 202649.1349.1349.1049.1048.78-0.15%106
Apr 9, 202649.1749.1749.1749.1748.850.01%8
Apr 8, 202649.1649.1649.1649.1648.840.20%9
Apr 7, 202649.0649.0649.0649.0648.740.17%26
Apr 6, 202648.9848.9848.9848.9848.66-0.19%10
Apr 2, 202649.0749.0749.0749.0748.750.13%6
Apr 1, 202649.0149.0149.0149.0148.69-0.11%5
Mar 31, 202649.2249.2249.2249.2248.740.25%112
Mar 30, 202649.1049.1049.1049.1048.620.55%5
Mar 27, 202648.8348.8348.8348.8348.350.10%9
Mar 26, 202648.8848.9148.7848.7848.30-0.61%806
Mar 25, 202649.0849.0849.0849.0848.600.36%6
Mar 24, 202648.9048.9048.9048.9048.43-0.36%9
Mar 23, 202649.1249.1249.0849.0848.600.31%110
Mar 20, 202648.9348.9348.9348.9348.45-0.75%5
Mar 19, 202649.3049.3049.3049.3048.820.04%5
Mar 18, 202649.2849.2849.2849.2848.80-0.40%5
Mar 17, 202649.4849.4849.4849.4849.000.13%5
Mar 16, 202649.4149.4149.4149.4148.930.36%6
Mar 13, 202649.3149.3149.2449.2448.76-0.06%104
Mar 12, 202649.3549.3549.2749.2748.79-0.35%104
Mar 11, 202649.4449.4449.4449.4448.96-0.27%4
Mar 10, 202649.6349.6349.5749.5749.09-0.27%118
Mar 9, 202649.7149.7149.7149.7149.220.24%16
Mar 6, 202649.5949.5949.5949.5949.11-0.04%16
Mar 5, 202649.6149.6149.6149.6149.12-0.27%21
Mar 4, 202649.7449.7449.7449.7449.26-0.19%5
Mar 3, 202649.8449.8449.8449.8449.35-0.03%20
Mar 2, 202649.8549.8549.8549.8549.37-0.56%4
Feb 27, 202650.2950.2950.2950.2949.640.33%18
Feb 26, 202650.1250.1250.1250.1249.480.21%10
Feb 25, 202650.0250.0250.0250.0249.38-0.07%8
Feb 24, 202650.0850.1050.0550.0549.41-0.06%773
Feb 23, 202650.0850.0850.0850.0849.440.31%4
Feb 20, 202649.9349.9349.9349.9349.29-7
Feb 19, 202649.9349.9349.9349.9349.290.06%6
Feb 18, 202649.9049.9049.9049.9049.26-0.14%6
Feb 17, 202649.9749.9749.9749.9749.33-0.06%20
Feb 13, 202649.9949.9949.9949.9949.360.32%6
Feb 12, 202649.8449.8449.8449.8449.200.40%7
Feb 11, 202649.6449.6449.6449.6449.00-0.19%25
Feb 10, 202649.7349.7349.7349.7349.100.25%8
Feb 9, 202649.6249.6249.6149.6148.970.06%1,011
Feb 6, 202649.5849.5849.5849.5848.94-0.08%11
Feb 5, 202649.6249.6249.6249.6248.980.47%24
Feb 4, 202649.3949.3949.3949.3948.76-12
Feb 3, 202649.3949.3949.3949.3948.760.05%7