Skip to main content
Global X MLP & Energy Infrastructure Covered Call ETF (MLPD)
NYSEARCA: MLPD · Real-Time Price · USD
25.23
+0.29 (1.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MLPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.8725.2524.8725.2325.231.15%11,992
Apr 27, 202625.2025.2024.8924.9424.94-20,379
Apr 24, 202624.8724.9724.7624.9424.940.32%8,242
Apr 23, 202624.9724.9724.8124.8624.86-0.02%9,855
Apr 22, 202624.6024.8924.6024.8724.871.00%4,395
Apr 21, 202624.7024.7724.5024.6224.62-0.32%8,134
Apr 20, 202624.7824.9124.5624.7024.70-0.96%13,130
Apr 17, 202625.0425.0424.5924.9424.74-0.56%25,647
Apr 16, 202624.8025.2324.8025.0824.880.40%11,156
Apr 15, 202625.0325.1124.9524.9824.78-0.46%10,854
Apr 14, 202624.9625.1624.9425.1024.89-0.62%28,694
Apr 13, 202625.6025.6025.2025.2525.05-0.83%11,406
Apr 10, 202625.4925.5725.4025.4725.26-0.32%7,667
Apr 9, 202625.4225.8325.3825.5525.340.16%16,348
Apr 8, 202625.6525.6524.9125.5125.30-0.67%30,340
Apr 7, 202625.3725.8425.3725.6825.471.10%7,303
Apr 6, 202625.3925.5225.3925.4025.19-0.78%11,978
Apr 2, 202625.6225.6325.3625.6025.390.55%11,366
Apr 1, 202625.5525.5525.2625.4625.25-0.31%41,265
Mar 31, 202625.8625.8625.3625.5425.33-0.67%18,157
Mar 30, 202625.5725.8525.5725.7125.500.35%10,357
Mar 27, 202625.7325.8725.5925.6225.41-0.75%14,535
Mar 26, 202625.6825.8925.6825.8125.600.23%9,229
Mar 25, 202625.7825.8025.4725.7625.55-0.17%8,611
Mar 24, 202625.7725.8925.7225.8025.590.72%13,228
Mar 23, 202625.4225.6725.2525.6225.41-0.33%14,630
Mar 20, 202625.8525.9425.7025.7025.24-0.53%31,549
Mar 19, 202625.7825.9025.7625.8425.370.31%59,339
Mar 18, 202625.8525.8525.6625.7625.300.04%15,423
Mar 17, 202625.7425.8025.6625.7525.29-0.19%259,605
Mar 16, 202625.7025.8725.6225.8025.340.12%13,351
Mar 13, 202625.7725.8125.7025.7725.310.04%19,859
Mar 12, 202625.6225.7825.6225.7625.300.13%19,140
Mar 11, 202625.6225.7525.6025.7325.260.22%8,596
Mar 10, 202625.5025.7025.5025.6725.21-0.19%8,011
Mar 9, 202625.7025.7525.6525.7225.26-0.04%29,115
Mar 6, 202625.6825.8125.6425.7325.270.39%17,903
Mar 5, 202625.6925.7625.6325.6325.17-0.43%11,750
Mar 4, 202625.8225.8225.6325.7425.280.27%10,030
Mar 3, 202625.7425.7425.6025.6725.21-0.19%12,424
Mar 2, 202625.6825.7225.5025.7225.260.51%14,964
Feb 27, 202625.6025.6125.5225.5925.130.19%20,979
Feb 26, 202625.4625.5925.3525.5425.080.20%17,898
Feb 25, 202625.4825.4925.3025.4925.030.20%18,554
Feb 24, 202625.4525.4525.2925.4424.980.04%12,106
Feb 23, 202625.4225.4925.3025.4324.97-0.82%17,271
Feb 20, 202625.6925.6925.5525.6424.930.12%8,832
Feb 19, 202625.6225.6225.5625.6124.900.04%11,692
Feb 18, 202625.4625.6225.4625.6024.890.16%18,195
Feb 17, 202625.6525.9525.5225.5624.850.23%11,193
Feb 13, 202625.4625.5925.4125.5024.790.10%23,532
Feb 12, 202625.5825.5925.4025.4824.77-0.41%6,019
Feb 11, 202625.5925.5925.4525.5824.870.13%10,038
Feb 10, 202625.5825.5825.5225.5524.840.43%8,131
Feb 9, 202625.5525.5725.4425.4424.730.52%36,667
Feb 6, 202625.4925.4925.2925.3124.60-0.29%14,355
Feb 5, 202625.3525.4725.2525.3824.670.04%15,078
Feb 4, 202625.4825.4825.3525.3724.66-0.29%4,810
Feb 3, 202625.4425.4925.2525.4524.740.45%10,963
Feb 2, 202625.4925.4925.2625.3324.62-0.28%10,732
Jan 30, 202625.4325.4525.2925.4024.69-0.18%6,677
Jan 29, 202625.3125.4525.2025.4524.740.53%8,511
Jan 28, 202625.1725.4425.1625.3124.600.40%13,348
Jan 27, 202625.1725.4225.1725.2124.510.16%12,955
Jan 26, 202625.2025.2025.0725.1724.47-0.24%13,431
Jan 23, 202625.2825.4625.2025.2324.53-0.42%23,466
Jan 22, 202625.3125.4025.2125.3424.630.43%21,225
Jan 21, 202625.2325.2525.1225.2324.520.43%14,927
Jan 20, 202625.3125.3125.1025.1224.42-0.91%11,451
Jan 16, 202625.1625.4025.1625.3524.400.59%47,191
Jan 15, 202625.2325.2325.1425.2024.26-0.11%8,818
Jan 14, 202625.1925.2425.1325.2324.280.24%11,119
Jan 13, 202625.0025.2025.0025.1724.230.50%6,691
Jan 12, 202625.0525.1025.0025.0524.110.05%5,487
Jan 9, 202624.8325.1224.8325.0324.100.37%18,890
Jan 8, 202624.8425.0124.8424.9424.010.66%8,332
Jan 7, 202624.8624.8624.7724.7823.85-0.05%5,310
Jan 6, 202624.9325.2424.7224.7923.86-0.69%10,510
Jan 5, 202624.9525.1224.7724.9624.03-0.83%18,032
Jan 2, 202625.1125.1824.9725.1724.230.73%30,318
Dec 31, 202525.0025.1024.9024.9924.05-0.26%18,119
Dec 30, 202525.0625.0624.9325.0524.11-1.78%25,324
Dec 29, 202525.5325.5825.4825.5123.990.15%7,393
Dec 26, 202525.5425.5525.4425.4723.95-0.20%8,181
Dec 24, 202525.5125.5425.4725.5224.000.21%10,667
Dec 23, 202525.4025.5225.3725.4723.950.60%14,768
Dec 22, 202525.3425.3425.2625.3223.81-0.37%5,678
Dec 19, 202525.3925.4625.3925.4123.750.31%12,042
Dec 18, 202525.4825.5525.3125.3323.67-0.39%7,603
Dec 17, 202525.3125.4725.2625.4323.770.82%5,273
Dec 16, 202525.5125.5125.2225.2223.57-1.07%4,645
Dec 15, 202525.4725.5925.4425.5023.830.10%9,834
Dec 12, 202525.5725.5725.4125.4723.810.08%6,580
Dec 11, 202525.4425.5125.4125.4523.790.28%5,581
Dec 10, 202525.5025.5025.3825.3823.72-0.46%2,668
Dec 9, 202525.5125.5625.4325.5023.83-0.06%14,097
Dec 8, 202525.4925.5225.4025.5223.85-26,480
Dec 5, 202525.5625.5625.4525.5223.850.16%9,492
Dec 4, 202525.4825.5125.4125.4823.810.42%1,834
Dec 3, 202525.2925.4725.2825.3723.710.34%3,675