Global X MLP & Energy Infrastructure ETF (MLPX)
NYSEARCA: MLPX · Real-Time Price · USD
72.65
+0.17 (0.23%)
Mar 6, 2026, 3:33 PM EST - Market open
MLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 72.81 | 73.04 | 72.26 | 72.87 | - | 0.54% | 278,036 |
| Mar 5, 2026 | 72.86 | 73.11 | 72.07 | 72.48 | 72.48 | -0.22% | 349,131 |
| Mar 4, 2026 | 72.64 | 72.85 | 71.59 | 72.64 | 72.64 | -0.10% | 337,095 |
| Mar 3, 2026 | 73.21 | 73.31 | 71.99 | 72.71 | 72.71 | -0.14% | 373,073 |
| Mar 2, 2026 | 72.50 | 73.10 | 71.65 | 72.81 | 72.81 | 2.22% | 579,247 |
| Feb 27, 2026 | 70.85 | 71.34 | 70.54 | 71.23 | 71.23 | 0.71% | 245,726 |
| Feb 26, 2026 | 69.81 | 71.16 | 69.49 | 70.73 | 70.73 | 1.04% | 198,572 |
| Feb 25, 2026 | 70.05 | 70.05 | 69.03 | 70.00 | 70.00 | 0.03% | 212,007 |
| Feb 24, 2026 | 70.07 | 70.35 | 69.11 | 69.98 | 69.98 | -0.28% | 302,713 |
| Feb 23, 2026 | 70.10 | 70.77 | 69.75 | 70.18 | 70.18 | 0.23% | 274,638 |
| Feb 20, 2026 | 69.45 | 70.02 | 69.24 | 70.02 | 70.02 | 0.70% | 243,573 |
| Feb 19, 2026 | 69.50 | 69.94 | 69.23 | 69.53 | 69.53 | 0.49% | 320,565 |
| Feb 18, 2026 | 69.47 | 69.90 | 69.18 | 69.19 | 69.19 | 0.23% | 264,107 |
| Feb 17, 2026 | 69.69 | 69.74 | 68.29 | 69.03 | 69.03 | -1.00% | 246,423 |
| Feb 13, 2026 | 68.22 | 69.79 | 68.21 | 69.73 | 69.73 | 2.54% | 410,808 |
| Feb 12, 2026 | 68.24 | 68.86 | 67.78 | 68.00 | 68.00 | -0.21% | 311,454 |
| Feb 11, 2026 | 67.77 | 68.34 | 67.64 | 68.14 | 68.14 | 1.14% | 279,015 |
| Feb 10, 2026 | 67.27 | 67.59 | 67.01 | 67.37 | 67.37 | 0.52% | 234,454 |
| Feb 9, 2026 | 66.21 | 67.07 | 66.11 | 67.02 | 67.02 | 0.04% | 198,797 |
| Feb 6, 2026 | 66.53 | 67.25 | 66.53 | 66.99 | 66.25 | 0.68% | 250,185 |
| Feb 5, 2026 | 65.97 | 66.58 | 65.56 | 66.54 | 65.80 | 0.44% | 222,843 |
| Feb 4, 2026 | 66.04 | 66.34 | 65.28 | 66.25 | 65.52 | 0.35% | 263,521 |
| Feb 3, 2026 | 64.83 | 66.08 | 64.74 | 66.02 | 65.29 | 2.26% | 251,461 |
| Feb 2, 2026 | 64.73 | 65.02 | 64.43 | 64.56 | 63.85 | -1.21% | 392,866 |
| Jan 30, 2026 | 65.40 | 65.84 | 64.28 | 65.35 | 64.63 | -0.37% | 304,013 |
| Jan 29, 2026 | 65.63 | 66.08 | 65.23 | 65.59 | 64.87 | 0.99% | 305,411 |
| Jan 28, 2026 | 64.26 | 65.14 | 64.23 | 64.95 | 64.23 | 1.25% | 225,486 |
| Jan 27, 2026 | 63.54 | 64.28 | 63.54 | 64.15 | 63.44 | 0.94% | 235,445 |
| Jan 26, 2026 | 64.26 | 64.48 | 63.27 | 63.55 | 62.85 | -0.44% | 267,672 |
| Jan 23, 2026 | 63.79 | 64.20 | 63.66 | 63.83 | 63.12 | 0.66% | 320,651 |
| Jan 22, 2026 | 62.77 | 63.55 | 62.70 | 63.41 | 62.71 | 1.37% | 240,748 |
| Jan 21, 2026 | 62.39 | 63.06 | 62.20 | 62.55 | 61.86 | 1.20% | 273,341 |
| Jan 20, 2026 | 62.37 | 62.72 | 61.73 | 61.81 | 61.13 | -0.83% | 409,759 |
| Jan 16, 2026 | 61.40 | 62.33 | 61.40 | 62.33 | 61.64 | 1.50% | 698,720 |
| Jan 15, 2026 | 61.18 | 61.58 | 60.83 | 61.41 | 60.73 | -0.20% | 334,336 |
| Jan 14, 2026 | 60.92 | 61.86 | 60.92 | 61.53 | 60.85 | 1.07% | 277,747 |
| Jan 13, 2026 | 60.30 | 61.13 | 60.26 | 60.88 | 60.21 | 1.31% | 662,069 |
| Jan 12, 2026 | 60.03 | 60.36 | 59.76 | 60.09 | 59.43 | 0.07% | 415,484 |
| Jan 9, 2026 | 60.10 | 60.55 | 59.81 | 60.05 | 59.39 | -0.12% | 303,222 |
| Jan 8, 2026 | 59.43 | 60.24 | 59.29 | 60.12 | 59.46 | 1.47% | 480,970 |
| Jan 7, 2026 | 59.42 | 59.55 | 59.22 | 59.25 | 58.60 | -0.19% | 515,396 |
| Jan 6, 2026 | 60.73 | 60.73 | 59.18 | 59.36 | 58.70 | -2.26% | 537,415 |
| Jan 5, 2026 | 61.79 | 61.79 | 59.39 | 60.73 | 60.06 | -0.72% | 526,117 |
| Jan 2, 2026 | 60.44 | 61.49 | 60.11 | 61.17 | 60.49 | 1.06% | 441,514 |
| Dec 31, 2025 | 60.74 | 60.80 | 60.30 | 60.53 | 59.86 | -0.41% | 228,647 |
| Dec 30, 2025 | 60.54 | 60.85 | 60.50 | 60.78 | 60.11 | 0.50% | 180,297 |
| Dec 29, 2025 | 60.30 | 60.72 | 60.30 | 60.48 | 59.73 | 0.48% | 366,750 |
| Dec 26, 2025 | 60.40 | 60.57 | 60.00 | 60.19 | 59.45 | -0.50% | 142,499 |
| Dec 24, 2025 | 60.50 | 60.66 | 60.39 | 60.49 | 59.74 | -0.07% | 81,736 |
| Dec 23, 2025 | 59.81 | 60.57 | 59.76 | 60.53 | 59.78 | 1.03% | 171,237 |
| Dec 22, 2025 | 59.54 | 59.91 | 59.39 | 59.91 | 59.17 | 1.08% | 309,127 |
| Dec 19, 2025 | 59.33 | 59.78 | 59.27 | 59.27 | 58.54 | 0.10% | 191,979 |
| Dec 18, 2025 | 59.65 | 59.99 | 59.14 | 59.21 | 58.48 | -0.54% | 354,256 |
| Dec 17, 2025 | 59.32 | 59.80 | 59.07 | 59.53 | 58.79 | 0.74% | 360,577 |
| Dec 16, 2025 | 60.00 | 60.00 | 59.02 | 59.09 | 58.36 | -2.02% | 256,587 |
| Dec 15, 2025 | 60.34 | 60.34 | 59.81 | 60.31 | 59.56 | -0.07% | 316,654 |
| Dec 12, 2025 | 60.47 | 60.66 | 59.89 | 60.35 | 59.60 | 0.10% | 459,292 |
| Dec 11, 2025 | 59.97 | 60.48 | 59.89 | 60.29 | 59.54 | 0.30% | 578,437 |
| Dec 10, 2025 | 60.86 | 60.86 | 59.84 | 60.11 | 59.37 | -1.05% | 389,871 |
| Dec 9, 2025 | 61.06 | 61.58 | 60.74 | 60.75 | 60.00 | -0.41% | 218,911 |
| Dec 8, 2025 | 61.33 | 61.33 | 60.95 | 61.00 | 60.25 | -0.86% | 283,042 |
| Dec 5, 2025 | 61.81 | 62.00 | 61.44 | 61.53 | 60.77 | -0.23% | 363,551 |
| Dec 4, 2025 | 60.78 | 61.67 | 60.71 | 61.67 | 60.91 | 1.68% | 211,731 |
| Dec 3, 2025 | 60.33 | 60.93 | 60.30 | 60.65 | 59.90 | 1.02% | 128,832 |
| Dec 2, 2025 | 60.96 | 61.01 | 60.04 | 60.04 | 59.30 | -1.46% | 201,083 |
| Dec 1, 2025 | 60.63 | 61.11 | 60.63 | 60.93 | 60.18 | 0.12% | 230,168 |
| Nov 28, 2025 | 60.12 | 60.95 | 60.12 | 60.86 | 60.11 | 1.37% | 133,537 |
| Nov 26, 2025 | 59.61 | 60.29 | 59.59 | 60.04 | 59.30 | 0.84% | 512,585 |
| Nov 25, 2025 | 59.14 | 59.64 | 58.93 | 59.54 | 58.80 | 0.34% | 676,245 |
| Nov 24, 2025 | 59.58 | 59.65 | 58.86 | 59.34 | 58.61 | -0.50% | 1,215,062 |
| Nov 21, 2025 | 59.48 | 59.84 | 59.06 | 59.64 | 58.90 | 0.12% | 530,634 |
| Nov 20, 2025 | 59.90 | 60.59 | 59.38 | 59.57 | 58.83 | -0.22% | 507,722 |
| Nov 19, 2025 | 59.40 | 59.86 | 59.05 | 59.70 | 58.96 | -0.10% | 267,127 |
| Nov 18, 2025 | 59.53 | 59.99 | 59.48 | 59.76 | 59.02 | -0.02% | 232,415 |
| Nov 17, 2025 | 60.41 | 60.56 | 59.61 | 59.77 | 59.03 | -1.01% | 350,857 |
| Nov 14, 2025 | 59.45 | 60.55 | 59.12 | 60.38 | 59.63 | 1.55% | 530,809 |
| Nov 13, 2025 | 59.56 | 60.04 | 59.12 | 59.46 | 58.72 | -0.34% | 458,080 |
| Nov 12, 2025 | 59.58 | 59.94 | 59.58 | 59.66 | 58.92 | 0.39% | 775,613 |
| Nov 11, 2025 | 59.47 | 59.78 | 59.40 | 59.43 | 58.69 | 0.19% | 301,385 |
| Nov 10, 2025 | 59.01 | 59.52 | 58.57 | 59.32 | 58.59 | 0.95% | 437,493 |
| Nov 7, 2025 | 58.10 | 58.85 | 57.71 | 58.76 | 58.03 | 0.03% | 359,274 |
| Nov 6, 2025 | 58.58 | 58.96 | 58.54 | 58.74 | 57.29 | 0.44% | 291,592 |
| Nov 5, 2025 | 57.80 | 58.78 | 57.77 | 58.48 | 57.04 | 1.11% | 613,446 |
| Nov 4, 2025 | 57.92 | 58.08 | 57.66 | 57.84 | 56.41 | -1.20% | 529,738 |
| Nov 3, 2025 | 58.40 | 58.54 | 57.80 | 58.54 | 57.10 | -0.03% | 578,763 |
| Oct 31, 2025 | 58.59 | 58.64 | 58.16 | 58.56 | 57.12 | 0.21% | 565,944 |
| Oct 30, 2025 | 58.16 | 58.81 | 57.78 | 58.44 | 57.00 | 0.38% | 355,458 |
| Oct 29, 2025 | 58.82 | 58.92 | 57.97 | 58.22 | 56.79 | -1.22% | 386,195 |
| Oct 28, 2025 | 58.86 | 58.94 | 58.36 | 58.94 | 57.49 | 0.14% | 354,791 |
| Oct 27, 2025 | 58.70 | 58.86 | 58.43 | 58.86 | 57.41 | 0.53% | 289,998 |
| Oct 24, 2025 | 59.30 | 59.30 | 58.42 | 58.55 | 57.11 | -0.76% | 308,853 |
| Oct 23, 2025 | 60.26 | 60.29 | 59.00 | 59.00 | 57.55 | -1.34% | 229,977 |
| Oct 22, 2025 | 59.44 | 59.97 | 59.02 | 59.80 | 58.33 | 1.08% | 264,470 |
| Oct 21, 2025 | 59.47 | 59.49 | 58.99 | 59.16 | 57.70 | -0.07% | 237,535 |
| Oct 20, 2025 | 59.00 | 59.40 | 59.00 | 59.20 | 57.74 | 0.94% | 166,844 |
| Oct 17, 2025 | 58.67 | 58.83 | 58.38 | 58.65 | 57.20 | 0.09% | 804,063 |
| Oct 16, 2025 | 59.61 | 59.73 | 58.50 | 58.60 | 57.16 | -1.51% | 343,681 |
| Oct 15, 2025 | 59.61 | 60.26 | 59.39 | 59.50 | 58.03 | 0.25% | 250,271 |
| Oct 14, 2025 | 59.21 | 59.54 | 58.84 | 59.35 | 57.89 | -0.47% | 364,133 |
| Oct 13, 2025 | 60.00 | 60.00 | 59.37 | 59.63 | 58.16 | 0.68% | 228,407 |