Global X MLP & Energy Infrastructure ETF (MLPX)
NYSEARCA: MLPX · Real-Time Price · USD
61.53
-0.14 (-0.23%)
At close: Dec 5, 2025, 4:00 PM EST
60.84
-0.69 (-1.12%)
After-hours: Dec 5, 2025, 8:00 PM EST
MLPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.81 | 62.00 | 61.44 | 61.53 | 61.53 | -0.23% | 363,452 |
| Dec 4, 2025 | 60.78 | 61.67 | 60.71 | 61.67 | 61.67 | 1.68% | 211,512 |
| Dec 3, 2025 | 60.33 | 60.93 | 60.30 | 60.65 | 60.65 | 1.02% | 128,818 |
| Dec 2, 2025 | 60.96 | 61.01 | 60.04 | 60.04 | 60.04 | -1.46% | 200,743 |
| Dec 1, 2025 | 60.63 | 61.11 | 60.63 | 60.93 | 60.93 | 0.12% | 230,168 |
| Nov 28, 2025 | 60.12 | 60.95 | 60.12 | 60.86 | 60.86 | 1.37% | 133,443 |
| Nov 26, 2025 | 59.61 | 60.29 | 59.59 | 60.04 | 60.04 | 0.84% | 512,557 |
| Nov 25, 2025 | 59.14 | 59.64 | 58.93 | 59.54 | 59.54 | 0.34% | 676,195 |
| Nov 24, 2025 | 59.58 | 59.65 | 58.86 | 59.34 | 59.34 | -0.50% | 1,215,062 |
| Nov 21, 2025 | 59.48 | 59.84 | 59.06 | 59.64 | 59.64 | 0.12% | 530,634 |
| Nov 20, 2025 | 59.90 | 60.59 | 59.38 | 59.57 | 59.57 | -0.22% | 507,722 |
| Nov 19, 2025 | 59.40 | 59.86 | 59.05 | 59.70 | 59.70 | -0.10% | 267,127 |
| Nov 18, 2025 | 59.53 | 59.99 | 59.48 | 59.76 | 59.76 | -0.02% | 232,415 |
| Nov 17, 2025 | 60.41 | 60.56 | 59.61 | 59.77 | 59.77 | -1.01% | 350,857 |
| Nov 14, 2025 | 59.45 | 60.55 | 59.12 | 60.38 | 60.38 | 1.55% | 530,809 |
| Nov 13, 2025 | 59.56 | 60.04 | 59.12 | 59.46 | 59.46 | -0.34% | 458,080 |
| Nov 12, 2025 | 59.58 | 59.94 | 59.58 | 59.66 | 59.66 | 0.39% | 775,613 |
| Nov 11, 2025 | 59.47 | 59.78 | 59.40 | 59.43 | 59.43 | 0.19% | 301,385 |
| Nov 10, 2025 | 59.01 | 59.52 | 58.57 | 59.32 | 59.32 | 0.95% | 437,493 |
| Nov 7, 2025 | 58.10 | 58.85 | 57.71 | 58.76 | 58.76 | 0.03% | 359,274 |
| Nov 6, 2025 | 58.58 | 58.96 | 58.54 | 58.74 | 58.01 | 0.44% | 291,592 |
| Nov 5, 2025 | 57.80 | 58.78 | 57.77 | 58.48 | 57.75 | 1.11% | 613,446 |
| Nov 4, 2025 | 57.92 | 58.08 | 57.66 | 57.84 | 57.12 | -1.20% | 529,738 |
| Nov 3, 2025 | 58.40 | 58.54 | 57.80 | 58.54 | 57.81 | -0.03% | 578,763 |
| Oct 31, 2025 | 58.59 | 58.64 | 58.16 | 58.56 | 57.83 | 0.21% | 565,944 |
| Oct 30, 2025 | 58.16 | 58.81 | 57.78 | 58.44 | 57.71 | 0.38% | 355,458 |
| Oct 29, 2025 | 58.82 | 58.92 | 57.97 | 58.22 | 57.50 | -1.22% | 386,195 |
| Oct 28, 2025 | 58.86 | 58.94 | 58.36 | 58.94 | 58.21 | 0.14% | 354,791 |
| Oct 27, 2025 | 58.70 | 58.86 | 58.43 | 58.86 | 58.13 | 0.53% | 289,998 |
| Oct 24, 2025 | 59.30 | 59.30 | 58.42 | 58.55 | 57.82 | -0.76% | 308,853 |
| Oct 23, 2025 | 60.26 | 60.29 | 59.00 | 59.00 | 58.27 | -1.34% | 229,977 |
| Oct 22, 2025 | 59.44 | 59.97 | 59.02 | 59.80 | 59.06 | 1.08% | 264,470 |
| Oct 21, 2025 | 59.47 | 59.49 | 58.99 | 59.16 | 58.42 | -0.07% | 237,535 |
| Oct 20, 2025 | 59.00 | 59.40 | 59.00 | 59.20 | 58.46 | 0.94% | 166,844 |
| Oct 17, 2025 | 58.67 | 58.83 | 58.38 | 58.65 | 57.92 | 0.09% | 804,063 |
| Oct 16, 2025 | 59.61 | 59.73 | 58.50 | 58.60 | 57.87 | -1.51% | 343,681 |
| Oct 15, 2025 | 59.61 | 60.26 | 59.39 | 59.50 | 58.76 | 0.25% | 250,271 |
| Oct 14, 2025 | 59.21 | 59.54 | 58.84 | 59.35 | 58.61 | -0.47% | 364,133 |
| Oct 13, 2025 | 60.00 | 60.00 | 59.37 | 59.63 | 58.89 | 0.68% | 228,407 |
| Oct 10, 2025 | 60.35 | 60.81 | 59.23 | 59.23 | 58.49 | -2.16% | 286,768 |
| Oct 9, 2025 | 62.02 | 62.23 | 60.54 | 60.54 | 59.79 | -2.32% | 329,223 |
| Oct 8, 2025 | 62.08 | 62.08 | 61.41 | 61.98 | 61.21 | 0.10% | 266,437 |
| Oct 7, 2025 | 61.94 | 62.16 | 61.59 | 61.92 | 61.15 | 0.05% | 240,635 |
| Oct 6, 2025 | 62.70 | 62.76 | 61.89 | 61.89 | 61.12 | -0.80% | 274,422 |
| Oct 3, 2025 | 62.30 | 62.83 | 62.06 | 62.39 | 61.61 | 0.35% | 180,623 |
| Oct 2, 2025 | 62.35 | 63.03 | 61.90 | 62.17 | 61.40 | -0.53% | 360,463 |
| Oct 1, 2025 | 62.62 | 62.71 | 62.27 | 62.50 | 61.72 | -0.33% | 340,673 |
| Sep 30, 2025 | 62.34 | 62.71 | 62.17 | 62.71 | 61.93 | 0.26% | 379,625 |
| Sep 29, 2025 | 63.14 | 63.17 | 62.14 | 62.55 | 61.77 | -0.70% | 204,371 |
| Sep 26, 2025 | 62.87 | 63.59 | 62.87 | 62.99 | 62.21 | 0.14% | 193,318 |
| Sep 25, 2025 | 62.48 | 62.99 | 62.23 | 62.90 | 62.12 | 0.40% | 152,596 |
| Sep 24, 2025 | 62.08 | 63.04 | 61.93 | 62.65 | 61.87 | 1.26% | 293,910 |
| Sep 23, 2025 | 61.28 | 62.30 | 61.18 | 61.87 | 61.10 | 1.34% | 198,162 |
| Sep 22, 2025 | 60.93 | 61.46 | 60.77 | 61.05 | 60.29 | -0.72% | 321,449 |
| Sep 19, 2025 | 61.78 | 61.91 | 60.93 | 61.49 | 60.73 | -0.63% | 358,223 |
| Sep 18, 2025 | 61.52 | 62.02 | 61.43 | 61.88 | 61.11 | 0.41% | 332,448 |
| Sep 17, 2025 | 61.21 | 61.70 | 61.19 | 61.63 | 60.86 | 0.78% | 206,962 |
| Sep 16, 2025 | 61.04 | 61.27 | 60.91 | 61.15 | 60.39 | 0.21% | 409,970 |
| Sep 15, 2025 | 61.52 | 61.55 | 61.02 | 61.02 | 60.26 | -0.46% | 246,201 |
| Sep 12, 2025 | 61.33 | 61.73 | 61.24 | 61.30 | 60.54 | -0.10% | 127,162 |
| Sep 11, 2025 | 60.93 | 61.36 | 60.76 | 61.36 | 60.60 | 0.71% | 410,651 |
| Sep 10, 2025 | 60.50 | 61.35 | 60.50 | 60.93 | 60.17 | 0.63% | 425,912 |
| Sep 9, 2025 | 60.32 | 60.85 | 60.32 | 60.55 | 59.80 | 0.53% | 188,730 |
| Sep 8, 2025 | 60.58 | 61.00 | 59.92 | 60.23 | 59.48 | -0.53% | 234,702 |
| Sep 5, 2025 | 60.79 | 61.00 | 59.68 | 60.55 | 59.80 | -0.57% | 269,598 |
| Sep 4, 2025 | 60.93 | 61.41 | 60.73 | 60.90 | 60.14 | 0.03% | 201,589 |
| Sep 3, 2025 | 60.88 | 61.18 | 60.64 | 60.88 | 60.12 | 0.02% | 215,826 |
| Sep 2, 2025 | 61.23 | 61.38 | 60.60 | 60.87 | 60.11 | -1.10% | 281,831 |
| Aug 29, 2025 | 61.14 | 61.61 | 61.12 | 61.55 | 60.79 | 0.70% | 187,008 |
| Aug 28, 2025 | 60.94 | 61.27 | 60.50 | 61.12 | 60.36 | 0.51% | 158,829 |
| Aug 27, 2025 | 60.45 | 61.02 | 60.43 | 60.81 | 60.05 | 0.40% | 216,866 |
| Aug 26, 2025 | 60.34 | 60.57 | 59.92 | 60.57 | 59.82 | 0.68% | 376,556 |
| Aug 25, 2025 | 60.71 | 61.00 | 60.16 | 60.16 | 59.41 | -0.81% | 392,033 |
| Aug 22, 2025 | 60.86 | 61.28 | 60.62 | 60.65 | 59.90 | -0.07% | 396,963 |
| Aug 21, 2025 | 60.34 | 60.97 | 60.34 | 60.69 | 59.94 | 0.66% | 264,965 |
| Aug 20, 2025 | 59.86 | 60.66 | 59.86 | 60.29 | 59.54 | 0.90% | 272,517 |
| Aug 19, 2025 | 59.60 | 59.86 | 59.36 | 59.75 | 59.01 | 0.42% | 373,853 |
| Aug 18, 2025 | 60.03 | 60.03 | 59.50 | 59.50 | 58.76 | -1.05% | 392,886 |
| Aug 15, 2025 | 60.74 | 60.91 | 60.09 | 60.13 | 59.38 | -1.12% | 312,176 |
| Aug 14, 2025 | 60.67 | 60.87 | 60.42 | 60.81 | 60.05 | 0.33% | 429,876 |
| Aug 13, 2025 | 60.34 | 60.75 | 59.99 | 60.61 | 59.86 | 0.71% | 394,522 |
| Aug 12, 2025 | 60.16 | 60.24 | 59.51 | 60.18 | 59.43 | 0.05% | 437,452 |
| Aug 11, 2025 | 60.12 | 60.36 | 59.92 | 60.15 | 59.40 | -0.12% | 287,273 |
| Aug 8, 2025 | 60.68 | 61.00 | 60.05 | 60.22 | 59.47 | -0.23% | 641,295 |
| Aug 7, 2025 | 60.92 | 61.42 | 60.35 | 60.36 | 59.61 | -1.95% | 402,854 |
| Aug 6, 2025 | 61.78 | 61.92 | 61.15 | 61.56 | 60.07 | -0.29% | 223,469 |
| Aug 5, 2025 | 62.27 | 62.35 | 60.86 | 61.74 | 60.25 | -0.85% | 344,163 |
| Aug 4, 2025 | 62.09 | 62.63 | 62.02 | 62.27 | 60.77 | 0.35% | 300,239 |
| Aug 1, 2025 | 61.92 | 62.24 | 61.12 | 62.05 | 60.55 | -0.21% | 198,908 |
| Jul 31, 2025 | 61.53 | 62.42 | 61.48 | 62.18 | 60.68 | 0.79% | 215,924 |
| Jul 30, 2025 | 61.76 | 61.89 | 61.25 | 61.69 | 60.20 | -0.36% | 174,036 |
| Jul 29, 2025 | 61.03 | 61.91 | 60.89 | 61.91 | 60.42 | 1.71% | 397,076 |
| Jul 28, 2025 | 61.42 | 61.42 | 60.55 | 60.87 | 59.40 | 0.46% | 137,524 |
| Jul 25, 2025 | 61.32 | 61.40 | 60.59 | 60.59 | 59.13 | -0.87% | 167,702 |
| Jul 24, 2025 | 60.56 | 61.25 | 60.48 | 61.12 | 59.64 | 0.99% | 438,101 |
| Jul 23, 2025 | 60.29 | 60.74 | 60.25 | 60.52 | 59.06 | 0.31% | 426,414 |
| Jul 22, 2025 | 60.38 | 60.80 | 60.33 | 60.33 | 58.87 | 0.23% | 377,130 |
| Jul 21, 2025 | 61.97 | 61.97 | 60.19 | 60.19 | 58.74 | -2.83% | 474,652 |
| Jul 18, 2025 | 61.42 | 62.47 | 61.42 | 61.94 | 60.44 | 1.28% | 759,920 |
| Jul 17, 2025 | 61.00 | 61.30 | 60.57 | 61.16 | 59.68 | 0.11% | 274,380 |