Global X MLP & Energy Infrastructure ETF

MLPX
🏛️ usa →
62.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 40.85 40.85 40.47 40.76 0.1M
2022-12-29 40.29 40.86 40.29 40.78 0.1M
2022-12-28 41.23 41.23 40.20 40.29 1.4M
2022-12-27 41.00 41.15 40.85 41.07 0.1M
2022-12-23 40.08 40.97 40.08 40.93 0.1M
2022-12-22 40.67 40.67 39.35 40.00 0.1M
2022-12-21 40.22 40.67 40.15 40.59 0.1M
2022-12-20 39.65 40.00 39.61 39.83 0.1M
2022-12-19 40.30 40.42 39.46 39.78 0.1M
2022-12-16 40.24 40.31 39.61 40.25 0.2M
2022-12-15 41.28 41.28 40.44 40.85 0.1M
2022-12-14 41.97 41.97 41.25 41.50 0.1M
2022-12-13 41.46 41.95 41.37 41.81 0.1M
2022-12-12 40.43 41.12 40.28 41.11 0.1M
2022-12-09 40.75 40.89 40.28 40.31 0.1M
2022-12-08 41.56 41.72 40.66 40.66 0.1M
2022-12-07 41.25 41.64 40.97 41.14 0.1M
2022-12-06 42.09 42.42 41.13 41.33 0.1M
2022-12-05 43.22 43.29 42.10 42.32 0.1M
2022-12-02 42.85 43.23 42.85 43.19 0.1M
2022-12-01 43.70 43.90 43.27 43.28 0.1M
2022-11-30 43.02 43.50 42.71 43.39 0.1M
2022-11-29 42.82 42.98 42.63 42.94 0.0M
2022-11-28 42.72 42.85 42.40 42.55 0.2M
2022-11-25 43.07 43.46 43.07 43.11 0.0M
2022-11-23 42.94 43.14 42.74 43.00 0.1M
2022-11-22 42.34 43.35 42.28 43.23 0.1M
2022-11-21 41.94 42.13 41.15 42.13 0.1M
2022-11-18 41.80 42.55 41.74 42.51 0.1M
2022-11-17 42.25 42.25 41.78 42.12 0.1M
2022-11-16 42.58 42.72 42.28 42.62 0.1M
2022-11-15 42.81 43.05 42.51 42.67 0.1M
2022-11-14 42.63 43.30 42.46 42.51 0.1M
2022-11-11 42.78 43.01 42.38 42.82 0.1M
2022-11-10 42.14 42.60 41.72 42.60 0.1M
2022-11-09 42.06 42.23 41.04 41.10 0.1M
2022-11-08 42.26 42.63 41.92 42.43 0.1M
2022-11-07 42.21 42.32 41.76 42.25 0.1M
2022-11-04 42.89 43.03 41.84 42.49 0.1M
2022-11-03 41.61 42.41 41.35 42.16 0.1M
2022-11-02 42.38 42.84 41.82 41.93 0.1M
2022-11-01 42.69 42.69 42.35 42.41 0.1M
2022-10-31 41.50 42.39 41.45 42.17 0.1M
2022-10-28 41.63 41.75 41.04 41.67 0.1M
2022-10-27 41.29 41.88 41.29 41.53 0.2M
2022-10-26 40.82 41.25 40.79 41.09 0.1M
2022-10-25 40.29 40.67 40.00 40.67 1.1M
2022-10-24 40.79 40.79 40.08 40.22 0.1M
2022-10-21 40.21 40.76 39.85 40.64 0.1M
2022-10-20 40.29 40.52 39.68 39.95 0.1M
2022-10-19 40.10 40.38 39.88 40.21 0.1M
2022-10-18 39.97 40.44 39.48 40.04 0.1M
2022-10-17 39.31 39.80 39.29 39.63 0.1M
2022-10-14 39.93 40.00 38.69 38.75 0.1M
2022-10-13 38.15 39.98 38.03 39.91 0.2M
2022-10-12 38.53 38.77 38.11 38.55 0.4M
2022-10-11 37.99 39.09 37.90 38.65 0.1M
2022-10-10 39.10 39.62 38.28 38.33 0.1M
2022-10-07 39.24 39.65 38.85 39.04 0.2M
2022-10-06 39.69 40.00 39.21 39.35 0.1M
2022-10-05 39.71 40.17 38.98 39.95 0.1M
2022-10-04 39.24 40.00 39.24 39.96 0.1M
2022-10-03 38.39 38.99 38.39 38.65 0.1M
2022-09-30 37.55 38.15 37.34 37.48 0.1M
2022-09-29 37.99 37.99 36.93 37.67 0.2M
2022-09-28 37.04 38.28 36.76 38.19 0.2M
2022-09-27 36.85 37.53 36.58 36.76 0.2M
2022-09-26 37.26 37.50 36.29 36.36 0.2M
2022-09-23 39.40 39.46 37.26 37.52 0.3M
2022-09-22 41.06 41.24 40.18 40.18 0.1M
2022-09-21 41.85 41.91 40.77 40.77 0.2M
2022-09-20 41.71 41.71 40.92 41.35 0.1M
2022-09-19 40.70 41.68 40.46 41.56 0.1M
2022-09-16 42.13 42.13 40.98 41.36 0.3M
2022-09-15 42.52 42.96 42.41 42.48 0.2M
2022-09-14 42.40 43.23 42.40 43.00 0.1M
2022-09-13 42.63 42.86 41.86 42.02 0.1M
2022-09-12 42.63 43.14 42.53 42.99 0.1M
2022-09-09 42.09 42.37 41.91 42.26 0.1M
2022-09-08 41.23 41.40 40.84 41.39 0.1M
2022-09-07 40.58 41.27 40.36 41.18 0.1M
2022-09-06 42.10 42.20 41.04 41.10 0.1M
2022-09-02 41.98 42.15 41.50 41.79 0.1M
2022-09-01 41.38 41.42 40.73 41.33 0.2M
2022-08-31 41.90 42.27 41.40 41.77 0.1M
2022-08-30 43.31 43.38 42.22 42.32 0.1M
2022-08-29 43.31 43.89 43.04 43.58 0.1M
2022-08-26 44.38 44.38 43.34 43.45 0.1M
2022-08-25 44.18 44.22 43.84 44.13 0.1M
2022-08-24 43.83 44.11 43.51 44.08 0.3M
2022-08-23 42.97 43.79 42.97 43.53 0.1M
2022-08-22 42.76 42.95 42.42 42.69 0.2M
2022-08-19 43.00 43.19 42.77 42.88 0.2M
2022-08-18 42.49 43.39 42.49 43.36 0.2M
2022-08-17 42.53 42.60 41.97 42.30 0.2M
2022-08-16 42.29 42.72 42.29 42.62 0.2M
2022-08-15 41.94 42.22 41.33 42.16 0.3M
2022-08-12 42.54 42.67 42.24 42.67 0.2M
2022-08-11 42.00 42.68 41.96 42.43 0.1M
2022-08-10 41.16 41.59 40.80 41.46 0.1M
2022-08-09 40.57 40.89 40.57 40.85 0.1M
2022-08-08 40.27 40.71 40.25 40.44 0.1M
2022-08-05 39.57 40.30 39.36 40.20 0.3M
2022-08-04 41.40 41.60 40.52 40.58 0.2M
2022-08-03 41.89 42.01 41.22 41.61 0.3M
2022-08-02 41.94 42.17 41.44 41.68 0.2M
2022-08-01 41.55 41.94 41.05 41.82 0.1M
2022-07-29 42.18 42.47 41.86 42.06 0.2M
2022-07-28 41.77 41.92 40.93 41.72 0.2M
2022-07-27 41.21 41.60 40.76 41.45 0.2M
2022-07-26 41.07 41.40 40.75 41.02 0.1M
2022-07-25 39.88 40.78 39.60 40.78 0.2M
2022-07-22 39.93 40.26 39.23 39.45 0.1M
2022-07-21 39.37 39.82 38.84 39.80 0.2M
2022-07-20 39.75 40.02 39.25 39.93 0.1M
2022-07-19 38.93 39.84 38.93 39.79 0.1M
2022-07-18 38.76 39.21 38.55 38.84 0.1M
2022-07-15 38.20 38.22 37.50 38.01 0.2M
2022-07-14 37.06 37.59 36.31 37.58 0.1M
2022-07-13 37.35 38.13 37.32 37.85 0.1M
2022-07-12 37.73 37.88 37.15 37.61 0.1M
2022-07-11 38.11 38.29 37.47 38.18 0.1M
2022-07-08 38.52 38.76 37.98 38.45 0.1M
2022-07-07 37.23 38.46 37.23 38.25 0.2M
2022-07-06 37.21 37.60 35.81 36.76 0.4M
2022-07-05 37.97 37.97 36.41 37.50 0.3M
2022-07-01 38.34 38.71 37.36 38.55 0.2M
2022-06-30 37.96 38.39 37.66 38.11 0.4M
2022-06-29 39.45 39.46 38.30 38.53 0.1M
2022-06-28 38.92 39.66 38.66 39.05 0.2M
2022-06-27 38.02 38.69 37.94 38.38 0.2M
2022-06-24 37.24 37.88 37.05 37.64 0.2M
2022-06-23 37.67 37.77 36.33 36.90 0.4M
2022-06-22 37.50 38.01 37.08 37.47 0.1M
2022-06-21 37.94 38.98 37.93 38.66 0.2M
2022-06-17 38.00 38.32 36.42 37.10 0.3M
2022-06-16 39.27 39.27 37.95 38.05 0.4M
2022-06-15 40.71 40.85 39.36 39.98 0.1M
2022-06-14 41.50 41.82 40.07 40.44 0.6M
2022-06-13 42.26 42.26 40.87 41.12 0.3M
2022-06-10 43.94 43.94 42.87 43.31 0.1M
2022-06-09 45.01 45.01 44.16 44.19 0.1M
2022-06-08 45.94 45.94 44.82 45.12 0.1M
2022-06-07 44.71 45.79 44.63 45.79 0.3M
2022-06-06 45.14 45.14 44.61 44.72 0.1M
2022-06-03 44.68 45.00 44.62 44.83 0.1M
2022-06-02 44.52 44.98 44.15 44.89 0.1M
2022-06-01 44.17 44.65 43.64 44.53 0.3M
2022-05-31 44.57 44.57 43.56 43.87 0.2M
2022-05-27 43.40 44.20 43.25 44.09 0.2M
2022-05-26 43.45 43.63 43.30 43.39 0.1M
2022-05-25 42.38 43.15 42.38 43.07 0.2M
2022-05-24 42.20 42.38 41.52 42.28 0.1M
2022-05-23 42.19 42.53 41.88 42.32 0.1M
2022-05-20 41.99 42.26 41.17 41.90 0.2M
2022-05-19 41.67 42.17 41.31 41.75 0.2M
2022-05-18 43.44 43.44 41.70 42.15 0.1M
2022-05-17 42.80 43.17 42.52 43.07 0.3M
2022-05-16 41.96 42.60 41.89 42.30 0.2M
2022-05-13 41.10 41.95 41.10 41.65 0.1M
2022-05-12 40.35 40.83 39.88 40.50 0.2M
2022-05-11 41.06 42.08 40.42 40.49 0.2M
2022-05-10 41.21 41.51 39.80 40.56 0.2M
2022-05-09 42.88 42.88 40.60 40.74 0.2M
2022-05-06 42.92 43.24 41.86 43.14 0.3M
2022-05-05 44.44 44.44 42.47 43.02 0.2M
2022-05-04 43.54 44.32 42.88 44.21 0.2M
2022-05-03 41.80 42.91 41.73 42.81 0.1M
2022-05-02 41.62 41.86 40.82 41.71 0.2M
2022-04-29 43.04 43.13 41.56 41.65 0.2M
2022-04-28 42.50 43.19 41.76 43.00 0.1M
2022-04-27 41.90 42.34 41.44 42.01 0.2M
2022-04-26 41.96 42.53 41.64 41.83 0.2M
2022-04-25 42.31 42.33 40.60 41.79 0.2M
2022-04-22 44.10 44.25 42.89 43.03 0.3M
2022-04-21 45.18 45.35 44.13 44.13 0.1M
2022-04-20 44.62 45.08 44.25 44.84 0.5M
2022-04-19 44.02 44.51 43.93 44.29 0.1M
2022-04-18 44.22 44.41 43.80 43.95 0.2M
2022-04-14 43.82 44.32 43.78 43.94 0.1M
2022-04-13 43.62 44.00 43.33 43.80 0.2M
2022-04-12 43.43 43.78 43.33 43.42 0.1M
2022-04-11 43.49 43.49 42.82 43.01 0.1M
2022-04-08 43.40 43.70 43.02 43.65 0.2M
2022-04-07 43.34 43.34 42.40 43.18 0.1M
2022-04-06 42.96 43.25 42.61 43.08 0.2M
2022-04-05 43.37 43.83 42.74 42.84 0.3M
2022-04-04 43.63 43.63 43.05 43.36 0.2M
2022-04-01 42.91 43.42 42.88 43.27 0.7M
2022-03-31 43.14 43.41 42.72 42.72 0.3M
2022-03-30 43.25 43.40 42.98 43.19 0.3M
2022-03-29 42.53 43.02 42.00 43.00 0.2M
2022-03-28 43.09 43.09 42.40 42.78 0.1M
2022-03-25 42.39 43.49 42.39 43.47 0.2M
2022-03-24 42.05 42.36 42.00 42.29 0.1M
2022-03-23 41.69 41.96 41.52 41.75 0.1M
2022-03-22 41.40 41.50 40.85 41.31 0.3M
2022-03-21 40.92 41.47 40.85 41.37 0.1M
2022-03-18 40.34 40.47 39.99 40.39 0.2M
2022-03-17 40.00 40.54 39.94 40.26 0.1M
2022-03-16 39.62 39.85 39.06 39.66 0.2M
2022-03-15 38.99 39.56 38.50 39.42 0.2M
2022-03-14 40.51 40.51 39.28 39.58 0.3M
2022-03-11 41.63 41.84 40.76 40.79 0.1M
2022-03-10 41.16 41.80 41.06 41.57 0.2M
2022-03-09 40.97 41.46 40.40 40.96 0.2M
2022-03-08 41.97 42.44 41.09 41.31 0.4M
2022-03-07 42.14 42.56 41.13 41.50 0.4M
2022-03-04 41.17 41.73 40.90 41.72 0.3M
2022-03-03 41.00 41.22 40.63 41.11 0.7M
2022-03-02 40.25 41.12 40.19 40.98 0.3M
2022-03-01 39.99 40.29 39.36 39.84 0.3M
2022-02-28 38.60 39.79 38.60 39.74 0.2M
2022-02-25 38.03 38.82 38.03 38.78 0.1M
2022-02-24 38.17 38.17 37.00 37.84 0.2M
2022-02-23 37.80 38.15 37.57 37.83 0.1M
2022-02-22 38.60 38.60 36.96 37.44 0.1M
2022-02-18 38.38 38.67 37.96 38.17 0.1M
2022-02-17 38.85 38.87 38.37 38.48 0.2M
2022-02-16 38.80 39.35 38.68 38.88 0.3M
2022-02-15 38.60 38.77 38.29 38.72 0.1M
2022-02-14 39.50 39.50 38.70 38.88 0.2M
2022-02-11 38.73 39.68 38.72 39.68 0.2M
2022-02-10 39.00 39.40 38.42 38.61 0.1M
2022-02-09 39.01 39.40 38.93 39.06 0.1M
2022-02-08 39.14 39.14 38.54 38.84 0.2M
2022-02-07 39.06 39.37 38.71 39.12 0.2M
2022-02-04 39.48 39.70 39.04 39.46 0.2M
2022-02-03 39.30 39.41 38.93 39.22 0.2M
2022-02-02 39.15 39.57 39.00 39.56 0.2M
2022-02-01 38.33 39.16 38.19 39.07 0.7M
2022-01-31 38.02 38.74 37.78 38.50 0.2M
2022-01-28 37.97 38.12 37.42 38.09 0.2M
2022-01-27 38.32 38.70 37.49 37.89 0.2M
2022-01-26 38.08 38.64 37.57 37.90 0.3M
2022-01-25 36.99 37.93 36.66 37.75 0.2M
2022-01-24 36.55 37.29 35.86 37.25 0.3M
2022-01-21 37.82 37.88 37.17 37.45 0.4M
2022-01-20 38.38 38.85 37.99 38.05 0.2M
2022-01-19 38.94 39.06 38.23 38.45 0.3M
2022-01-18 39.14 39.26 38.48 38.87 0.1M
2022-01-14 38.37 38.92 38.37 38.92 0.2M
2022-01-13 38.75 39.06 38.45 38.52 0.1M
2022-01-12 38.43 38.75 38.32 38.72 0.1M
2022-01-11 37.64 38.29 37.34 38.26 0.1M
2022-01-10 37.57 37.65 36.94 37.45 0.1M
2022-01-07 37.14 37.58 36.97 37.52 0.1M
2022-01-06 36.66 37.15 36.35 37.10 0.1M
2022-01-05 36.78 37.19 36.27 36.33 0.1M
2022-01-04 36.41 36.63 36.27 36.47 0.1M
2022-01-03 35.38 36.05 35.38 36.01 0.1M