Skip to main content
Global X Intermediate-Term Treasury Ladder ETF (MLDR)
NYSEARCA: MLDR · Real-Time Price · USD
49.08
-0.10 (-0.21%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MLDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.0549.0849.0549.0849.08-0.20%1,024
Apr 27, 202649.1849.1849.1849.1849.18-0.08%4
Apr 24, 202649.2249.2249.2249.2249.220.18%6
Apr 23, 202649.1349.1349.1349.1349.13-0.13%5
Apr 22, 202649.1949.1949.1949.1949.190.05%5
Apr 21, 202649.2449.2449.1649.1649.16-0.37%116
Apr 20, 202649.3549.3549.3549.3549.34-0.05%6
Apr 17, 202649.3449.3749.2849.3749.370.42%1,103
Apr 16, 202649.2049.2049.1649.1649.16-0.13%105
Apr 15, 202649.2349.2349.2349.2349.23-0.13%5
Apr 14, 202649.2949.2949.2949.2949.290.25%22
Apr 13, 202649.1749.1749.1749.1749.170.14%5
Apr 10, 202649.1349.1349.1049.1049.10-0.15%106
Apr 9, 202649.1749.1749.1749.1749.170.01%8
Apr 8, 202649.1649.1649.1649.1649.160.20%9
Apr 7, 202649.0649.0649.0649.0649.060.17%26
Apr 6, 202648.9848.9848.9848.9848.97-0.19%10
Apr 2, 202649.0749.0749.0749.0749.070.13%6
Apr 1, 202649.0149.0149.0149.0149.01-0.44%5
Mar 31, 202649.2249.2249.2249.2249.060.25%112
Mar 30, 202649.1049.1049.1049.1048.940.55%5
Mar 27, 202648.8348.8348.8348.8348.670.10%9
Mar 26, 202648.8848.9148.7848.7848.62-0.62%806
Mar 25, 202649.0849.0849.0849.0848.920.36%6
Mar 24, 202648.9048.9048.9048.9048.74-0.36%9
Mar 23, 202649.1249.1249.0849.0848.920.31%110
Mar 20, 202648.9348.9348.9348.9348.77-0.75%5
Mar 19, 202649.3049.3049.3049.3049.140.04%5
Mar 18, 202649.2849.2849.2849.2849.12-0.40%5
Mar 17, 202649.4849.4849.4849.4849.320.13%5
Mar 16, 202649.4149.4149.4149.4149.250.36%6
Mar 13, 202649.3149.3149.2449.2449.08-0.06%104
Mar 12, 202649.3549.3549.2749.2749.11-0.35%104
Mar 11, 202649.4449.4449.4449.4449.28-0.26%4
Mar 10, 202649.6349.6349.5749.5749.41-0.27%118
Mar 9, 202649.7149.7149.7149.7149.540.24%16
Mar 6, 202649.5949.5949.5949.5949.43-0.04%16
Mar 5, 202649.6149.6149.6149.6149.44-0.27%21
Mar 4, 202649.7449.7449.7449.7449.58-0.19%5
Mar 3, 202649.8449.8449.8449.8449.67-0.03%20
Mar 2, 202649.8549.8549.8549.8549.69-0.87%4
Feb 27, 202650.2950.2950.2950.2949.970.33%18
Feb 26, 202650.1250.1250.1250.1249.800.21%10
Feb 25, 202650.0250.0250.0250.0249.70-0.07%8
Feb 24, 202650.0850.1050.0550.0549.73-0.06%773
Feb 23, 202650.0850.0850.0850.0849.760.31%4
Feb 20, 202649.9349.9349.9349.9349.61-7
Feb 19, 202649.9349.9349.9349.9349.610.06%6
Feb 18, 202649.9049.9049.9049.9049.58-0.14%6
Feb 17, 202649.9749.9749.9749.9749.65-0.06%20
Feb 13, 202649.9949.9949.9949.9949.680.32%6
Feb 12, 202649.8449.8449.8449.8449.520.40%7
Feb 11, 202649.6449.6449.6449.6449.32-0.19%25
Feb 10, 202649.7349.7349.7349.7349.420.25%8
Feb 9, 202649.6249.6249.6149.6149.290.06%1,011
Feb 6, 202649.5849.5849.5849.5849.26-0.08%11
Feb 5, 202649.6249.6249.6249.6249.300.47%24
Feb 4, 202649.3949.3949.3949.3949.07-12
Feb 3, 202649.3949.3949.3949.3949.070.05%7
Feb 2, 202649.3649.3649.3649.3649.05-0.49%28
Jan 30, 202649.6149.6149.6149.6149.140.06%6
Jan 29, 202649.5749.5749.5749.5749.110.13%108
Jan 28, 202649.5149.5149.5149.5149.04-0.09%8
Jan 27, 202649.5649.5649.5649.5649.09-0.03%7
Jan 26, 202649.5249.5749.5249.5749.100.09%110
Jan 23, 202649.5349.5349.5349.5349.060.12%34
Jan 22, 202649.4549.4749.4549.4749.00-0.06%447
Jan 21, 202649.4749.5049.4749.5049.030.14%109
Jan 20, 202649.4549.4549.4349.4348.96-0.18%346
Jan 16, 202649.6049.6049.5249.5249.05-0.25%642
Jan 15, 202649.6749.6749.6449.6449.17-0.18%108
Jan 14, 202649.7149.7749.6749.7349.260.14%4,234
Jan 13, 202649.6949.6949.6649.6649.190.09%210
Jan 12, 202649.5949.6449.5749.6249.15-0.06%1,220
Jan 9, 202649.6649.7749.6449.6449.180.01%4,660
Jan 8, 202649.6249.7849.6249.6449.17-0.17%5,516
Jan 7, 202649.7549.7549.7349.7349.260.10%446
Jan 6, 202649.6849.6949.6849.6849.21-0.06%244
Jan 5, 202649.7149.7149.7149.7149.240.20%1,340
Jan 2, 202649.6149.6249.6149.6149.14-0.01%499
Dec 31, 202549.6749.6749.6149.6149.14-0.20%119
Dec 30, 202549.7149.7149.7149.7149.24-0.36%75
Dec 29, 202549.8950.1649.8649.8949.270.15%17,943
Dec 26, 202549.8249.8249.8249.8249.200.10%20
Dec 24, 202549.7749.7749.7749.7749.150.16%8
Dec 23, 202549.6949.6949.6949.6949.07-0.07%19
Dec 22, 202549.7249.7249.7249.7249.10-0.07%5
Dec 19, 202549.7649.7649.7649.7649.14-0.16%18
Dec 18, 202549.8449.8449.8449.8449.220.19%11
Dec 17, 202549.7449.7449.7449.7449.12-0.01%7
Dec 16, 202549.6449.7549.5849.7549.130.19%784
Dec 15, 202549.6549.6549.6549.6549.030.08%30
Dec 12, 202549.6149.6149.6149.6148.99-0.14%4
Dec 11, 202549.6849.6849.6849.6849.060.04%7
Dec 10, 202549.6649.6649.6649.6649.040.26%5
Dec 9, 202549.5349.5349.5349.5348.92-0.10%6
Dec 8, 202549.5649.5849.4649.5848.96-0.17%669
Dec 5, 202549.6749.6749.6749.6749.05-0.14%7
Dec 4, 202549.8049.8049.7449.7449.12-0.24%388
Dec 3, 202549.8649.8649.8649.8649.240.17%14