Skip to main content
Global X MLP & Energy Infrastructure Covered Call ETF (MLPD)
NYSEARCA: MLPD · Real-Time Price · USD
25.52
+0.04 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed

MLPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.5625.5625.4525.5225.520.16%8,992
Dec 4, 202525.4825.5125.4125.4825.480.42%1,834
Dec 3, 202525.2925.4725.2825.3725.370.34%3,675
Dec 2, 202525.4225.4225.2825.2825.28-0.39%5,069
Dec 1, 202525.5225.5225.3725.3825.380.11%4,906
Nov 28, 202525.4025.4225.3025.3625.360.54%3,359
Nov 26, 202525.3325.3325.1925.2225.220.51%8,733
Nov 25, 202525.0025.1625.0025.0925.090.36%9,226
Nov 24, 202525.2325.2324.9525.0025.00-1.02%12,072
Nov 21, 202525.1825.2625.1825.2625.030.17%491
Nov 20, 202525.0725.3025.0725.2224.99-0.02%6,421
Nov 19, 202525.3725.3725.1225.2225.000.03%2,533
Nov 18, 202525.1725.2725.1225.2124.990.09%2,713
Nov 17, 202525.3025.3725.1125.1924.97-0.30%12,507
Nov 14, 202525.1325.2725.0025.2725.040.47%9,820
Nov 13, 202525.2225.2325.1325.1524.93-0.02%15,696
Nov 12, 202525.1025.2125.1025.1524.930.09%3,420
Nov 11, 202525.1125.2025.1125.1324.910.20%3,975
Nov 10, 202524.8425.1424.8425.0824.860.68%17,067
Nov 7, 202524.7724.9124.7024.9124.690.73%3,752
Nov 6, 202524.7424.7924.6724.7324.510.58%2,620
Nov 5, 202524.4524.6924.4524.5924.370.70%4,289
Nov 4, 202524.3024.5124.3024.4224.20-0.84%13,607
Nov 3, 202524.6424.6424.4524.6224.410.14%8,595
Oct 31, 202524.5724.5924.4724.5924.37-4,622
Oct 30, 202524.4524.6624.4524.5924.370.37%9,420
Oct 29, 202524.6124.6624.5024.5024.28-0.55%7,486
Oct 28, 202524.7224.7224.5724.6424.42-0.26%6,517
Oct 27, 202524.6424.7024.5624.7024.480.37%7,333
Oct 24, 202524.7124.7124.5424.6124.39-0.44%17,723
Oct 23, 202524.8524.8524.7024.7224.50-0.24%6,573
Oct 22, 202524.7424.8424.7224.7824.560.16%1,974
Oct 21, 202524.6924.7524.6924.7424.520.04%16,005
Oct 20, 202524.5024.7424.5024.7324.510.03%6,441
Oct 17, 202524.6824.7524.6524.7224.290.13%2,061
Oct 16, 202525.1325.1324.6924.6924.26-1.45%11,251
Oct 15, 202525.3225.3224.9825.0524.610.48%7,788
Oct 14, 202524.8025.0324.7824.9324.50-0.65%3,468
Oct 13, 202525.0825.1725.0025.1024.660.38%3,410
Oct 10, 202525.4525.5025.0025.0024.56-1.95%29,214
Oct 9, 202525.8925.9025.5025.5025.05-1.16%9,551
Oct 8, 202525.7025.8325.7025.8025.340.09%6,229
Oct 7, 202525.7325.8025.7325.7725.32-0.09%4,893
Oct 6, 202525.8525.8525.7425.8025.34-0.01%7,104
Oct 3, 202525.6825.8825.6825.8025.350.39%13,488
Oct 2, 202525.8525.8525.6325.7025.25-0.43%12,583
Oct 1, 202525.8325.8425.7725.8125.360.02%18,227
Sep 30, 202525.8125.8325.7225.8025.350.03%3,251
Sep 29, 202525.8425.8425.7525.8025.34-0.31%5,794
Sep 26, 202525.8725.9225.8525.8825.420.36%9,684
Sep 25, 202525.7525.8325.7125.7825.330.12%4,837
Sep 24, 202525.6125.7725.5925.7525.300.65%1,215
Sep 23, 202525.5225.6325.5225.5925.140.38%4,513
Sep 22, 202525.7025.7025.4025.4925.04-0.82%12,378
Sep 19, 202525.7025.8125.6725.7025.00-0.33%7,741
Sep 18, 202525.7425.8325.7425.7925.080.17%4,841
Sep 17, 202525.6525.7425.6525.7425.040.36%3,366
Sep 16, 202525.5825.6825.5825.6524.950.27%5,144
Sep 15, 202525.6825.7425.5825.5824.88-0.34%8,171
Sep 12, 202525.6825.7425.6725.6724.970.11%1,387
Sep 11, 202525.5425.6425.5425.6424.940.33%2,595
Sep 10, 202525.5025.6325.4325.5624.860.89%4,234
Sep 9, 202525.4725.5325.3325.3324.64-0.10%5,799
Sep 8, 202525.3925.4425.3025.3624.66-0.21%4,166
Sep 5, 202525.3025.4125.1225.4124.71-0.07%2,503
Sep 4, 202525.4425.4625.3925.4324.730.11%1,108
Sep 3, 202525.3725.4325.3725.4024.70-0.01%2,308
Sep 2, 202525.4525.4825.3225.4024.71-0.36%4,462
Aug 29, 202525.4925.5525.4225.4924.800.21%3,282
Aug 28, 202525.2625.4725.2625.4424.750.41%6,491
Aug 27, 202525.2725.4325.2725.3424.640.28%1,727
Aug 26, 202525.3325.3325.0625.2724.58-0.04%8,736
Aug 25, 202525.4225.4225.2525.2824.59-0.05%4,220
Aug 22, 202525.4425.4825.2725.2924.60-0.28%1,431
Aug 21, 202525.2025.3925.2025.3624.670.28%300,981
Aug 20, 202525.1925.2925.1125.2924.600.99%6,454
Aug 19, 202525.0725.0724.9825.0424.36-1,393
Aug 18, 202525.0325.1325.0125.0424.36-1.07%5,716
Aug 15, 202525.5025.5025.3125.3124.39-0.88%9,868
Aug 14, 202525.6325.6325.4025.5424.610.29%6,148
Aug 13, 202525.2725.4625.2725.4624.540.92%2,407
Aug 12, 202525.1825.2725.0525.2324.310.06%4,903
Aug 11, 202525.0525.2725.0525.2124.30-0.04%3,552
Aug 8, 202525.3325.4225.2125.2224.31-0.21%5,375
Aug 7, 202525.3225.3425.2325.2824.360.06%2,696
Aug 6, 202525.2025.3525.2025.2624.340.04%2,970
Aug 5, 202525.3525.3725.1025.2524.33-0.61%6,402
Aug 4, 202525.4625.4925.3425.4124.480.26%5,994
Aug 1, 202525.2225.3525.1725.3424.420.15%8,295
Jul 31, 202525.3025.3825.3025.3024.380.38%2,434
Jul 30, 202525.3425.3425.2125.2124.29-0.19%16,604
Jul 29, 202525.1925.3125.1025.2524.340.73%2,345
Jul 28, 202525.1625.2025.0125.0724.160.05%5,891
Jul 25, 202525.0525.1325.0525.0624.15-0.23%2,185
Jul 24, 202525.0525.1625.0525.1224.200.34%10,475
Jul 23, 202525.0025.0524.9325.0324.120.50%18,211
Jul 22, 202524.7725.0224.7724.9124.000.05%4,564
Jul 21, 202525.1425.1424.8524.8923.99-2.15%29,663
Jul 18, 202525.4425.4625.4225.4424.310.88%2,707
Jul 17, 202525.1525.2225.1025.2224.100.04%3,825