Skip to main content
Global X MLP & Energy Infrastructure Covered Call ETF (MLPD)
NYSEARCA: MLPD · Real-Time Price · USD
25.74
+0.11 (0.43%)
Mar 6, 2026, 12:09 PM EST - Market open

MLPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.6825.7325.6825.73-0.39%5,417
Mar 5, 202625.6925.7625.6325.6325.63-0.43%11,750
Mar 4, 202625.8225.8225.6325.7425.740.27%10,030
Mar 3, 202625.7425.7425.6025.6725.67-0.19%12,424
Mar 2, 202625.6825.7225.5025.7225.720.51%14,854
Feb 27, 202625.6025.6125.5225.5925.590.19%20,979
Feb 26, 202625.4625.5925.3525.5425.540.20%17,898
Feb 25, 202625.4825.4925.3025.4925.490.20%18,554
Feb 24, 202625.4525.4525.2925.4425.440.04%12,106
Feb 23, 202625.4225.4925.3025.4325.43-0.82%17,271
Feb 20, 202625.6925.6925.5525.6425.380.12%8,832
Feb 19, 202625.6225.6225.5625.6125.350.04%11,692
Feb 18, 202625.4625.6225.4625.6025.340.16%18,195
Feb 17, 202625.6525.9525.5225.5625.300.23%11,193
Feb 13, 202625.4625.5925.4125.5025.240.10%23,532
Feb 12, 202625.5825.5925.4025.4825.22-0.41%6,019
Feb 11, 202625.5925.5925.4525.5825.320.13%10,038
Feb 10, 202625.5825.5825.5225.5525.290.43%8,131
Feb 9, 202625.5525.5725.4425.4425.180.52%36,667
Feb 6, 202625.4925.4925.2925.3125.05-0.29%14,355
Feb 5, 202625.3525.4725.2525.3825.130.04%15,078
Feb 4, 202625.4825.4825.3525.3725.12-0.29%4,810
Feb 3, 202625.4425.4925.2525.4525.190.45%10,963
Feb 2, 202625.4925.4925.2625.3325.08-0.28%10,732
Jan 30, 202625.4325.4525.2925.4025.15-0.18%6,677
Jan 29, 202625.3125.4525.2025.4525.190.53%8,511
Jan 28, 202625.1725.4425.1625.3125.060.40%13,348
Jan 27, 202625.1725.4225.1725.2124.960.16%12,955
Jan 26, 202625.2025.2025.0725.1724.92-0.24%13,431
Jan 23, 202625.2825.4625.2025.2324.98-0.42%23,466
Jan 22, 202625.3125.4025.2125.3425.080.43%21,225
Jan 21, 202625.2325.2525.1225.2324.970.43%14,927
Jan 20, 202625.3125.3125.1025.1224.87-0.91%11,451
Jan 16, 202625.1625.4025.1625.3524.850.59%47,191
Jan 15, 202625.2325.2325.1425.2024.70-0.11%8,818
Jan 14, 202625.1925.2425.1325.2324.730.24%11,119
Jan 13, 202625.0025.2025.0025.1724.670.50%6,691
Jan 12, 202625.0525.1025.0025.0524.550.05%5,487
Jan 9, 202624.8325.1224.8325.0324.540.37%18,890
Jan 8, 202624.8425.0124.8424.9424.450.66%8,332
Jan 7, 202624.8624.8624.7724.7824.28-0.05%5,310
Jan 6, 202624.9325.2424.7224.7924.30-0.69%10,510
Jan 5, 202624.9525.1224.7724.9624.47-0.83%18,032
Jan 2, 202625.1125.1824.9725.1724.670.73%30,318
Dec 31, 202525.0025.1024.9024.9924.49-0.26%18,119
Dec 30, 202525.0625.0624.9325.0524.56-1.78%25,324
Dec 29, 202525.5325.5825.4825.5124.430.15%7,393
Dec 26, 202525.5425.5525.4425.4724.39-0.20%8,181
Dec 24, 202525.5125.5425.4725.5224.440.21%10,667
Dec 23, 202525.4025.5225.3725.4724.390.60%14,768
Dec 22, 202525.3425.3425.2625.3224.25-0.37%5,678
Dec 19, 202525.3925.4625.3925.4124.180.31%12,042
Dec 18, 202525.4825.5525.3125.3324.11-0.39%7,603
Dec 17, 202525.3125.4725.2625.4324.200.82%5,273
Dec 16, 202525.5125.5125.2225.2224.01-1.07%4,645
Dec 15, 202525.4725.5925.4425.5024.270.10%9,834
Dec 12, 202525.5725.5725.4125.4724.240.08%6,580
Dec 11, 202525.4425.5125.4125.4524.220.28%5,581
Dec 10, 202525.5025.5025.3825.3824.16-0.46%2,668
Dec 9, 202525.5125.5625.4325.5024.27-0.06%14,097
Dec 8, 202525.4925.5225.4025.5224.28-26,480
Dec 5, 202525.5625.5625.4525.5224.280.16%9,492
Dec 4, 202525.4825.5125.4125.4824.250.42%1,834
Dec 3, 202525.2925.4725.2825.3724.150.34%3,675
Dec 2, 202525.4225.4225.2825.2824.06-0.39%5,069
Dec 1, 202525.5225.5225.3725.3824.160.11%4,906
Nov 28, 202525.4025.4225.3025.3624.130.54%3,359
Nov 26, 202525.3325.3325.1925.2224.000.51%8,733
Nov 25, 202525.0025.1625.0025.0923.880.36%9,226
Nov 24, 202525.2325.2324.9525.0023.79-1.02%12,072
Nov 21, 202525.1825.2625.1825.2623.830.17%491
Nov 20, 202525.0725.3025.0725.2223.79-0.02%6,421
Nov 19, 202525.3725.3725.1225.2223.790.03%2,533
Nov 18, 202525.1725.2725.1225.2123.780.09%2,713
Nov 17, 202525.3025.3725.1125.1923.76-0.30%12,507
Nov 14, 202525.1325.2725.0025.2723.830.47%9,820
Nov 13, 202525.2225.2325.1325.1523.72-0.02%15,696
Nov 12, 202525.1025.2125.1025.1523.730.09%3,420
Nov 11, 202525.1125.2025.1125.1323.710.20%3,975
Nov 10, 202524.8425.1424.8425.0823.660.68%17,067
Nov 7, 202524.7724.9124.7024.9123.500.73%3,752
Nov 6, 202524.7424.7924.6724.7323.330.58%2,620
Nov 5, 202524.4524.6924.4524.5923.200.70%4,289
Nov 4, 202524.3024.5124.3024.4223.03-0.84%13,607
Nov 3, 202524.6424.6424.4524.6223.230.14%8,595
Oct 31, 202524.5724.5924.4724.5923.20-4,622
Oct 30, 202524.4524.6624.4524.5923.200.37%9,420
Oct 29, 202524.6124.6624.5024.5023.11-0.55%7,486
Oct 28, 202524.7224.7224.5724.6423.24-0.26%6,517
Oct 27, 202524.6424.7024.5624.7023.300.37%7,333
Oct 24, 202524.7124.7124.5424.6123.22-0.44%17,723
Oct 23, 202524.8524.8524.7024.7223.32-0.24%6,573
Oct 22, 202524.7424.8424.7224.7823.380.16%1,974
Oct 21, 202524.6924.7524.6924.7423.340.04%16,005
Oct 20, 202524.5024.7424.5024.7323.330.03%6,441
Oct 17, 202524.6824.7524.6524.7223.110.13%2,061
Oct 16, 202525.1325.1324.6924.6923.09-1.45%11,251
Oct 15, 202525.3225.3224.9825.0523.430.48%7,788
Oct 14, 202524.8025.0324.7824.9323.31-0.65%3,468
Oct 13, 202525.0825.1725.0025.1023.470.38%3,410