Global X MLP ETF (MLPA)
NYSEARCA: MLPA · Real-Time Price · USD
54.08
-0.26 (-0.48%)
Mar 6, 2026, 4:00 PM EST - Market closed
MLPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.44 | 54.49 | 53.96 | 54.08 | 54.08 | -0.48% | 337,856 |
| Mar 5, 2026 | 54.25 | 54.61 | 53.87 | 54.34 | 54.34 | 0.41% | 247,013 |
| Mar 4, 2026 | 53.91 | 54.16 | 53.40 | 54.12 | 54.12 | 0.07% | 236,942 |
| Mar 3, 2026 | 54.40 | 54.40 | 53.49 | 54.08 | 54.08 | -0.31% | 280,714 |
| Mar 2, 2026 | 54.00 | 54.30 | 53.53 | 54.25 | 54.25 | 1.38% | 266,039 |
| Feb 27, 2026 | 53.43 | 53.52 | 53.15 | 53.51 | 53.51 | 0.39% | 198,715 |
| Feb 26, 2026 | 52.78 | 53.35 | 52.51 | 53.30 | 53.30 | 0.66% | 294,352 |
| Feb 25, 2026 | 53.40 | 53.40 | 52.50 | 52.95 | 52.95 | -0.47% | 193,695 |
| Feb 24, 2026 | 53.34 | 53.34 | 52.72 | 53.20 | 53.20 | -0.04% | 291,974 |
| Feb 23, 2026 | 53.31 | 53.64 | 52.86 | 53.22 | 53.22 | -0.22% | 234,905 |
| Feb 20, 2026 | 53.00 | 53.34 | 52.86 | 53.34 | 53.34 | 0.28% | 276,738 |
| Feb 19, 2026 | 52.91 | 53.19 | 52.77 | 53.19 | 53.19 | 0.36% | 244,873 |
| Feb 18, 2026 | 53.15 | 53.64 | 53.00 | 53.00 | 53.00 | 0.26% | 200,484 |
| Feb 17, 2026 | 52.76 | 53.13 | 52.32 | 52.86 | 52.86 | -0.11% | 384,145 |
| Feb 13, 2026 | 51.93 | 52.97 | 51.83 | 52.92 | 52.92 | 2.20% | 303,402 |
| Feb 12, 2026 | 52.26 | 52.47 | 51.52 | 51.78 | 51.78 | -0.73% | 403,615 |
| Feb 11, 2026 | 51.87 | 52.19 | 51.85 | 52.16 | 52.16 | 0.97% | 227,070 |
| Feb 10, 2026 | 51.48 | 51.75 | 51.28 | 51.66 | 51.66 | 0.51% | 271,415 |
| Feb 9, 2026 | 51.12 | 51.58 | 50.93 | 51.40 | 51.40 | -1.48% | 326,347 |
| Feb 6, 2026 | 52.29 | 52.42 | 51.99 | 52.17 | 51.17 | -0.06% | 231,524 |
| Feb 5, 2026 | 52.08 | 52.22 | 51.55 | 52.20 | 51.20 | 0.06% | 364,669 |
| Feb 4, 2026 | 51.81 | 52.33 | 51.70 | 52.17 | 51.17 | 0.85% | 411,152 |
| Feb 3, 2026 | 51.34 | 51.84 | 51.19 | 51.73 | 50.74 | 1.37% | 311,852 |
| Feb 2, 2026 | 51.06 | 51.38 | 50.85 | 51.03 | 50.05 | -0.89% | 260,154 |
| Jan 30, 2026 | 51.76 | 51.87 | 50.72 | 51.49 | 50.50 | -0.52% | 324,523 |
| Jan 29, 2026 | 51.92 | 52.04 | 51.58 | 51.76 | 50.77 | 0.68% | 270,124 |
| Jan 28, 2026 | 51.20 | 51.55 | 51.17 | 51.41 | 50.42 | 0.59% | 240,862 |
| Jan 27, 2026 | 50.82 | 51.20 | 50.74 | 51.11 | 50.13 | 0.59% | 167,655 |
| Jan 26, 2026 | 51.00 | 51.00 | 50.38 | 50.81 | 49.84 | 0.38% | 144,893 |
| Jan 23, 2026 | 50.96 | 51.07 | 50.58 | 50.62 | 49.65 | -0.24% | 222,137 |
| Jan 22, 2026 | 50.56 | 50.74 | 50.35 | 50.74 | 49.77 | 0.36% | 125,963 |
| Jan 21, 2026 | 50.85 | 51.03 | 50.35 | 50.56 | 49.59 | 0.42% | 248,474 |
| Jan 20, 2026 | 50.77 | 50.85 | 50.25 | 50.35 | 49.38 | -0.71% | 151,833 |
| Jan 16, 2026 | 50.63 | 50.80 | 50.50 | 50.71 | 49.74 | 0.40% | 268,174 |
| Jan 15, 2026 | 50.32 | 50.54 | 50.09 | 50.51 | 49.54 | -0.12% | 154,084 |
| Jan 14, 2026 | 50.30 | 50.75 | 50.29 | 50.57 | 49.60 | 0.66% | 159,726 |
| Jan 13, 2026 | 49.72 | 50.39 | 49.72 | 50.24 | 49.28 | 1.13% | 186,468 |
| Jan 12, 2026 | 49.27 | 49.68 | 49.25 | 49.68 | 48.73 | 0.83% | 244,031 |
| Jan 9, 2026 | 48.94 | 49.28 | 48.94 | 49.27 | 48.33 | 0.78% | 345,005 |
| Jan 8, 2026 | 48.35 | 49.01 | 48.21 | 48.89 | 47.95 | 1.28% | 425,337 |
| Jan 7, 2026 | 48.17 | 48.44 | 47.99 | 48.27 | 47.34 | 0.40% | 193,507 |
| Jan 6, 2026 | 48.87 | 48.87 | 48.03 | 48.08 | 47.16 | -1.37% | 279,584 |
| Jan 5, 2026 | 48.90 | 49.00 | 48.04 | 48.75 | 47.82 | -0.04% | 512,165 |
| Jan 2, 2026 | 48.44 | 48.94 | 48.13 | 48.77 | 47.84 | 0.74% | 356,834 |
| Dec 31, 2025 | 48.43 | 48.47 | 48.18 | 48.41 | 47.48 | -0.06% | 314,818 |
| Dec 30, 2025 | 48.33 | 48.53 | 48.25 | 48.44 | 47.51 | 0.23% | 336,764 |
| Dec 29, 2025 | 48.28 | 48.50 | 48.20 | 48.33 | 47.40 | 0.15% | 315,885 |
| Dec 26, 2025 | 48.47 | 48.56 | 48.09 | 48.26 | 47.33 | -0.52% | 208,435 |
| Dec 24, 2025 | 48.54 | 48.65 | 48.35 | 48.51 | 47.58 | - | 295,594 |
| Dec 23, 2025 | 48.35 | 48.58 | 48.25 | 48.51 | 47.58 | 0.17% | 551,824 |
| Dec 22, 2025 | 48.47 | 48.47 | 48.07 | 48.43 | 47.50 | 0.35% | 540,734 |
| Dec 19, 2025 | 48.24 | 48.41 | 48.10 | 48.26 | 47.33 | 0.15% | 231,147 |
| Dec 18, 2025 | 48.43 | 48.58 | 48.02 | 48.19 | 47.27 | -0.17% | 318,379 |
| Dec 17, 2025 | 48.47 | 48.47 | 48.03 | 48.27 | 47.34 | 0.48% | 291,994 |
| Dec 16, 2025 | 48.56 | 48.61 | 47.97 | 48.04 | 47.12 | -1.62% | 614,518 |
| Dec 15, 2025 | 48.85 | 48.86 | 48.49 | 48.83 | 47.89 | 0.04% | 440,122 |
| Dec 12, 2025 | 48.95 | 48.96 | 48.60 | 48.81 | 47.87 | 0.21% | 216,710 |
| Dec 11, 2025 | 48.65 | 48.93 | 48.55 | 48.71 | 47.78 | -0.10% | 201,266 |
| Dec 10, 2025 | 48.83 | 48.84 | 48.52 | 48.76 | 47.83 | -0.10% | 168,950 |
| Dec 9, 2025 | 49.14 | 49.44 | 48.77 | 48.81 | 47.87 | -0.65% | 135,595 |
| Dec 8, 2025 | 49.38 | 49.38 | 49.02 | 49.13 | 48.19 | -0.63% | 134,583 |
| Dec 5, 2025 | 49.39 | 49.67 | 49.26 | 49.44 | 48.49 | -0.30% | 184,626 |
| Dec 4, 2025 | 49.06 | 49.59 | 49.02 | 49.59 | 48.64 | 1.33% | 196,545 |
| Dec 3, 2025 | 48.71 | 49.20 | 48.61 | 48.94 | 48.00 | 0.66% | 189,945 |
| Dec 2, 2025 | 49.16 | 49.17 | 48.51 | 48.62 | 47.69 | -1.02% | 208,145 |
| Dec 1, 2025 | 49.02 | 49.23 | 49.02 | 49.12 | 48.18 | 0.06% | 139,512 |
| Nov 28, 2025 | 48.78 | 49.15 | 48.65 | 49.09 | 48.15 | 1.03% | 92,799 |
| Nov 26, 2025 | 48.50 | 48.89 | 48.41 | 48.59 | 47.66 | 0.50% | 252,503 |
| Nov 25, 2025 | 48.04 | 48.49 | 47.99 | 48.35 | 47.42 | 0.48% | 232,679 |
| Nov 24, 2025 | 48.27 | 48.36 | 47.83 | 48.12 | 47.20 | -0.54% | 1,116,578 |
| Nov 21, 2025 | 48.18 | 48.46 | 47.93 | 48.38 | 47.45 | 0.58% | 300,576 |
| Nov 20, 2025 | 48.27 | 48.66 | 47.86 | 48.10 | 47.18 | -0.10% | 436,868 |
| Nov 19, 2025 | 48.01 | 48.35 | 47.75 | 48.15 | 47.23 | - | 267,717 |
| Nov 18, 2025 | 48.07 | 48.32 | 47.83 | 48.15 | 47.23 | -0.25% | 483,175 |
| Nov 17, 2025 | 48.61 | 48.63 | 48.03 | 48.27 | 47.34 | -0.68% | 621,587 |
| Nov 14, 2025 | 47.83 | 48.66 | 47.81 | 48.60 | 47.67 | 1.82% | 458,840 |
| Nov 13, 2025 | 47.71 | 48.03 | 47.52 | 47.73 | 46.82 | -0.02% | 276,724 |
| Nov 12, 2025 | 47.73 | 47.99 | 47.58 | 47.74 | 46.82 | -0.69% | 251,666 |
| Nov 11, 2025 | 47.92 | 48.09 | 47.74 | 48.07 | 47.15 | 0.48% | 314,828 |
| Nov 10, 2025 | 47.68 | 47.84 | 47.23 | 47.84 | 46.92 | 0.34% | 326,510 |
| Nov 7, 2025 | 47.40 | 47.68 | 47.01 | 47.68 | 46.77 | -1.75% | 184,209 |
| Nov 6, 2025 | 48.36 | 48.65 | 48.26 | 48.53 | 46.64 | 0.43% | 305,419 |
| Nov 5, 2025 | 47.94 | 48.48 | 47.87 | 48.32 | 46.44 | 1.07% | 187,379 |
| Nov 4, 2025 | 47.90 | 48.10 | 47.69 | 47.81 | 45.95 | -0.60% | 209,240 |
| Nov 3, 2025 | 48.12 | 48.24 | 47.76 | 48.10 | 46.23 | 0.10% | 254,138 |
| Oct 31, 2025 | 48.42 | 48.42 | 47.99 | 48.05 | 46.18 | -0.62% | 152,217 |
| Oct 30, 2025 | 48.20 | 48.41 | 47.95 | 48.35 | 46.47 | 0.47% | 189,979 |
| Oct 29, 2025 | 48.46 | 48.50 | 48.06 | 48.12 | 46.25 | -0.72% | 505,554 |
| Oct 28, 2025 | 48.30 | 48.52 | 48.07 | 48.47 | 46.58 | 0.17% | 162,863 |
| Oct 27, 2025 | 48.32 | 48.39 | 48.13 | 48.39 | 46.50 | 0.73% | 178,623 |
| Oct 24, 2025 | 48.35 | 48.46 | 48.04 | 48.04 | 46.17 | -0.62% | 157,444 |
| Oct 23, 2025 | 48.35 | 48.44 | 48.07 | 48.34 | 46.46 | 0.35% | 161,840 |
| Oct 22, 2025 | 47.90 | 48.23 | 47.53 | 48.17 | 46.29 | 1.03% | 152,265 |
| Oct 21, 2025 | 47.68 | 47.73 | 47.42 | 47.68 | 45.82 | 0.06% | 168,026 |
| Oct 20, 2025 | 47.23 | 47.70 | 47.23 | 47.65 | 45.79 | 1.00% | 221,981 |
| Oct 17, 2025 | 47.01 | 47.18 | 46.83 | 47.18 | 45.34 | 0.13% | 351,620 |
| Oct 16, 2025 | 47.44 | 47.53 | 46.90 | 47.12 | 45.28 | -0.67% | 213,136 |
| Oct 15, 2025 | 47.15 | 47.64 | 47.15 | 47.44 | 45.59 | 0.68% | 102,548 |
| Oct 14, 2025 | 46.64 | 47.17 | 46.51 | 47.12 | 45.28 | -0.15% | 268,917 |
| Oct 13, 2025 | 46.71 | 47.19 | 46.55 | 47.19 | 45.35 | 1.72% | 198,616 |