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
2023-12-29 44.52 44.62 44.37 44.62 0.0M
2023-12-28 44.60 44.81 44.49 44.49 0.0M
2023-12-27 44.75 44.93 44.60 44.72 0.1M
2023-12-26 44.68 44.93 44.60 44.79 0.1M
2023-12-22 44.60 44.83 44.54 44.57 0.1M
2023-12-21 44.11 44.43 44.09 44.39 0.1M
2023-12-20 44.44 44.65 44.02 44.05 0.1M
2023-12-19 44.13 44.52 44.13 44.45 0.1M
2023-12-18 44.37 44.63 44.07 44.11 0.1M
2023-12-15 44.15 44.15 43.63 43.71 0.1M
2023-12-14 44.13 44.51 44.10 44.17 0.1M
2023-12-13 43.22 43.85 43.02 43.84 0.1M
2023-12-12 43.66 43.66 43.09 43.24 0.1M
2023-12-11 44.17 44.19 43.73 43.82 0.1M
2023-12-08 43.90 44.23 43.90 44.19 0.0M
2023-12-07 44.32 44.34 43.75 43.78 0.1M
2023-12-06 44.53 44.70 44.11 44.11 0.1M
2023-12-05 45.11 45.13 44.56 44.56 0.0M
2023-12-04 45.31 45.45 45.08 45.21 0.1M
2023-12-01 44.88 45.56 44.88 45.46 0.2M
2023-11-30 44.45 45.03 44.45 44.94 0.1M
2023-11-29 44.41 44.58 44.21 44.37 0.1M
2023-11-28 44.16 44.42 44.12 44.13 0.1M
2023-11-27 44.23 44.23 43.96 44.17 0.1M
2023-11-24 44.00 44.49 44.00 44.30 0.0M
2023-11-22 43.65 44.11 43.34 44.09 0.1M
2023-11-21 43.67 43.94 43.52 43.93 0.0M
2023-11-20 43.78 43.94 43.64 43.64 0.1M
2023-11-17 43.15 43.74 43.15 43.59 0.1M
2023-11-16 43.17 43.24 42.60 42.85 0.1M
2023-11-15 43.29 43.72 43.26 43.30 0.1M
2023-11-14 43.01 43.36 42.94 43.18 0.1M
2023-11-13 42.56 42.75 42.29 42.65 0.1M
2023-11-10 42.50 42.60 42.34 42.45 0.1M
2023-11-09 42.59 42.75 42.30 42.30 0.1M
2023-11-08 42.78 42.91 42.31 42.42 0.1M
2023-11-07 42.94 42.97 42.73 42.82 0.1M
2023-11-06 44.45 44.45 43.92 43.98 0.1M
2023-11-03 44.34 44.65 44.02 44.29 0.0M
2023-11-02 42.85 44.29 42.68 44.25 0.1M
2023-11-01 42.54 43.00 42.30 42.97 0.1M
2023-10-31 42.21 42.54 42.07 42.41 0.1M
2023-10-30 42.19 42.39 41.81 42.23 0.0M
2023-10-27 42.63 42.63 41.93 42.02 0.1M
2023-10-26 42.39 42.78 42.22 42.56 0.0M
2023-10-25 42.59 42.95 42.59 42.63 0.1M
2023-10-24 42.98 43.10 42.55 42.70 0.1M
2023-10-23 42.87 43.00 42.60 42.82 0.0M
2023-10-20 43.51 43.51 42.95 43.02 0.1M
2023-10-19 43.38 43.88 43.30 43.55 0.1M
2023-10-18 43.74 43.80 43.50 43.60 0.1M
2023-10-17 43.73 44.19 43.67 43.80 0.1M
2023-10-16 43.69 43.92 43.40 43.82 0.1M
2023-10-13 43.41 43.69 43.33 43.56 0.1M
2023-10-12 43.29 43.29 42.84 43.15 0.0M
2023-10-11 42.67 43.14 42.60 43.07 0.1M
2023-10-10 42.50 42.89 42.50 42.71 0.1M
2023-10-09 42.02 42.54 42.00 42.46 0.1M
2023-10-06 41.09 41.75 40.86 41.57 0.1M
2023-10-05 40.49 41.23 40.49 41.18 0.1M
2023-10-04 40.96 40.96 40.38 40.69 0.1M
2023-10-03 41.26 41.28 40.75 41.07 0.1M
2023-10-02 42.41 42.41 41.31 41.43 0.1M
2023-09-29 43.04 43.12 42.31 42.38 0.1M
2023-09-28 42.68 42.98 42.68 42.91 0.1M
2023-09-27 42.55 42.98 42.49 42.75 0.1M
2023-09-26 42.75 42.75 42.22 42.27 0.1M
2023-09-25 42.49 43.12 42.49 42.91 0.0M
2023-09-22 42.56 42.99 42.56 42.66 0.2M
2023-09-21 42.99 43.25 42.33 42.33 0.1M
2023-09-20 43.00 43.49 43.00 43.09 0.1M
2023-09-19 43.25 43.38 42.82 43.08 0.1M
2023-09-18 43.06 43.16 42.82 43.09 0.1M
2023-09-15 43.13 43.32 42.91 42.91 0.1M
2023-09-14 43.01 43.35 43.01 43.26 0.1M
2023-09-13 42.78 42.93 42.51 42.70 0.1M
2023-09-12 42.24 42.74 42.20 42.73 0.1M
2023-09-11 42.39 42.62 41.97 42.08 0.1M
2023-09-08 42.25 42.43 42.20 42.25 0.1M
2023-09-07 41.84 42.09 41.80 42.00 0.1M
2023-09-06 42.64 42.64 41.73 41.81 0.1M
2023-09-05 43.15 43.27 42.94 42.94 0.1M
2023-09-01 43.01 43.25 42.98 43.14 0.0M
2023-08-31 43.14 43.14 42.74 42.75 0.0M
2023-08-30 42.87 43.13 42.87 42.94 0.0M
2023-08-29 42.65 42.85 42.46 42.82 0.1M
2023-08-28 42.35 42.75 42.35 42.63 0.1M
2023-08-25 42.20 42.52 42.13 42.31 0.1M
2023-08-24 42.24 42.48 42.12 42.12 0.1M
2023-08-23 42.18 42.45 41.82 42.39 0.1M
2023-08-22 42.53 42.71 42.31 42.31 0.1M
2023-08-21 42.58 42.69 42.24 42.53 0.0M
2023-08-18 42.02 42.50 42.02 42.49 0.0M
2023-08-17 42.26 42.60 42.25 42.31 0.1M
2023-08-16 42.16 42.46 42.05 42.07 0.0M
2023-08-15 42.63 42.68 42.22 42.25 0.1M
2023-08-14 43.01 43.05 42.68 42.74 0.1M
2023-08-11 42.64 43.14 42.64 43.11 0.0M
2023-08-10 43.00 43.14 42.61 42.74 0.1M
2023-08-09 42.64 43.14 42.64 42.79 0.1M
2023-08-08 42.14 42.51 41.82 42.46 0.1M
2023-08-07 42.45 42.64 42.27 42.46 0.0M
2023-08-04 43.13 43.50 42.84 43.01 0.1M
2023-08-03 42.55 43.19 42.50 42.98 0.1M
2023-08-02 42.69 42.69 42.22 42.61 0.1M
2023-08-01 43.11 43.17 42.62 42.95 0.1M
2023-07-31 43.02 43.29 43.02 43.29 0.1M
2023-07-28 42.89 42.89 42.42 42.82 0.0M
2023-07-27 43.06 43.18 42.68 42.76 0.1M
2023-07-26 42.94 43.14 42.76 42.93 0.1M
2023-07-25 43.16 43.20 42.99 43.02 0.1M
2023-07-24 43.01 43.34 42.94 43.17 0.1M
2023-07-21 42.77 43.01 42.60 42.92 0.1M
2023-07-20 42.38 42.67 42.35 42.62 0.1M
2023-07-19 42.34 42.45 42.17 42.32 0.1M
2023-07-18 41.74 42.35 41.74 42.13 0.1M
2023-07-17 41.91 41.97 41.73 41.73 0.0M
2023-07-14 42.63 42.63 41.83 41.84 0.1M
2023-07-13 42.37 42.69 42.37 42.52 0.1M
2023-07-12 42.33 42.39 42.09 42.35 0.3M
2023-07-11 41.56 42.05 41.43 42.05 0.2M
2023-07-10 41.42 41.61 41.28 41.46 0.0M
2023-07-07 41.06 41.62 41.06 41.44 0.0M
2023-07-06 41.07 41.33 40.86 41.06 0.1M
2023-07-05 41.78 41.78 41.39 41.46 0.0M
2023-07-03 41.57 42.06 41.57 41.79 0.1M
2023-06-30 41.50 41.78 41.38 41.57 0.1M
2023-06-29 40.91 41.41 40.91 41.36 0.1M
2023-06-28 40.46 40.90 40.37 40.88 0.0M
2023-06-27 40.30 40.59 40.19 40.52 0.1M
2023-06-26 39.71 40.52 39.71 40.34 0.1M
2023-06-23 39.99 40.02 39.65 39.66 0.1M
2023-06-22 40.34 40.34 40.05 40.14 0.1M
2023-06-21 40.25 40.74 40.22 40.55 0.1M
2023-06-20 40.60 40.60 40.23 40.36 0.1M
2023-06-16 40.70 40.93 40.66 40.77 0.1M
2023-06-15 40.40 40.84 40.40 40.75 0.1M
2023-06-14 40.58 40.78 40.18 40.29 0.1M
2023-06-13 40.49 41.01 40.40 40.40 0.1M
2023-06-12 40.39 40.50 40.13 40.35 0.1M
2023-06-09 41.15 41.15 40.56 40.57 0.1M
2023-06-08 41.05 41.18 40.64 41.13 0.0M
2023-06-07 40.51 41.08 40.51 41.08 0.1M
2023-06-06 40.02 40.44 40.00 40.43 0.1M
2023-06-05 40.79 40.79 40.12 40.20 0.0M
2023-06-02 39.58 40.43 39.55 40.43 0.1M
2023-06-01 38.56 39.37 38.56 39.26 0.0M
2023-05-31 38.37 38.63 38.30 38.59 0.1M
2023-05-30 38.78 38.94 38.57 38.82 0.1M
2023-05-26 38.77 38.85 38.50 38.73 0.1M
2023-05-25 38.87 38.90 38.45 38.81 0.0M
2023-05-24 39.56 39.56 38.98 39.25 0.1M
2023-05-23 39.28 39.57 39.15 39.40 0.1M
2023-05-22 39.26 39.48 39.06 39.29 0.0M
2023-05-19 39.33 39.47 39.15 39.22 0.1M
2023-05-18 38.82 39.28 38.68 39.21 0.1M
2023-05-17 38.84 39.11 38.65 38.93 0.1M
2023-05-16 39.36 39.49 38.68 38.72 0.1M
2023-05-15 39.51 39.69 39.15 39.56 0.1M
2023-05-12 39.20 39.36 39.03 39.23 0.0M
2023-05-11 39.21 39.21 38.85 39.17 0.1M
2023-05-10 39.76 39.76 39.10 39.37 0.1M
2023-05-09 39.07 39.67 39.07 39.48 0.0M
2023-05-08 39.79 39.84 39.19 39.36 0.0M
2023-05-05 39.10 39.72 39.10 39.51 0.1M
2023-05-04 39.37 39.52 38.83 39.23 0.1M
2023-05-03 39.33 39.77 39.21 39.35 0.3M
2023-05-02 40.53 40.53 39.15 39.73 0.1M
2023-05-01 40.72 40.97 40.47 40.81 0.1M
2023-04-28 40.16 40.88 40.16 40.86 0.1M
2023-04-27 39.85 40.29 39.77 40.28 0.1M
2023-04-26 39.94 40.13 39.58 39.89 0.1M
2023-04-25 40.45 40.45 39.97 40.00 0.1M
2023-04-24 40.28 40.62 40.25 40.53 0.1M
2023-04-21 40.35 40.35 39.98 40.33 0.1M
2023-04-20 40.29 40.29 39.95 40.20 0.1M
2023-04-19 40.54 40.54 40.27 40.48 0.1M
2023-04-18 40.82 40.83 40.53 40.69 0.1M
2023-04-17 41.04 41.07 40.66 40.80 0.1M
2023-04-14 40.94 41.17 40.83 41.01 0.1M
2023-04-13 40.89 41.03 40.68 40.87 0.0M
2023-04-12 40.90 41.08 40.72 40.77 0.1M
2023-04-11 40.49 40.89 40.48 40.68 0.1M
2023-04-10 40.30 40.60 40.26 40.44 0.1M
2023-04-06 40.56 40.56 40.21 40.36 0.1M
2023-04-05 40.09 40.45 39.94 40.43 0.1M
2023-04-04 40.58 40.60 39.74 40.11 0.1M
2023-04-03 40.75 40.84 40.31 40.58 0.3M
2023-03-31 39.85 40.03 39.74 39.95 0.1M
2023-03-30 39.79 39.79 39.51 39.68 0.1M
2023-03-29 39.14 39.45 39.14 39.41 0.1M
2023-03-28 38.44 38.97 38.44 38.87 0.1M
2023-03-27 38.33 38.70 38.15 38.60 0.1M
2023-03-24 37.34 38.09 37.00 38.09 0.1M
2023-03-23 38.30 38.57 37.45 37.63 0.1M
2023-03-22 39.01 39.03 38.15 38.18 0.1M
2023-03-21 38.75 39.00 38.62 39.00 0.1M
2023-03-20 37.70 38.54 37.70 38.29 0.1M
2023-03-17 38.06 38.23 37.41 37.77 0.2M
2023-03-16 37.66 38.35 37.21 38.31 0.2M
2023-03-15 38.80 38.80 37.56 38.10 0.2M
2023-03-14 39.70 40.37 39.10 39.45 0.2M
2023-03-13 39.01 40.02 38.59 39.37 0.2M
2023-03-10 40.17 40.21 39.50 39.65 0.1M
2023-03-09 40.78 41.05 40.14 40.15 0.1M
2023-03-08 40.77 40.92 40.37 40.71 0.1M
2023-03-07 41.24 41.24 40.69 40.81 0.1M
2023-03-06 41.21 41.48 41.10 41.19 0.1M
2023-03-03 40.90 41.73 40.90 41.54 0.1M
2023-03-02 40.45 41.14 40.23 41.05 0.3M
2023-03-01 40.32 40.59 40.23 40.52 0.1M
2023-02-28 40.83 40.83 40.15 40.15 0.1M
2023-02-27 41.11 41.22 40.60 40.73 0.6M
2023-02-24 40.68 41.01 40.50 40.91 0.7M
2023-02-23 40.74 41.15 40.58 41.04 1.1M
2023-02-22 40.16 40.67 39.90 40.43 0.9M
2023-02-21 40.71 40.76 39.96 40.10 0.1M
2023-02-17 41.42 41.42 40.79 40.91 0.0M
2023-02-16 41.60 42.06 41.45 41.74 0.1M
2023-02-15 41.92 41.95 41.45 41.95 0.1M
2023-02-14 41.91 42.20 41.52 42.02 0.1M
2023-02-13 41.76 41.99 41.67 41.81 0.1M
2023-02-10 41.22 41.84 41.22 41.84 0.1M
2023-02-09 41.45 41.61 40.90 40.96 0.1M
2023-02-08 41.72 41.72 41.13 41.43 0.1M
2023-02-07 41.46 41.72 41.07 41.65 0.1M
2023-02-06 42.01 42.22 41.58 41.70 0.1M
2023-02-03 42.25 42.64 41.77 41.77 0.5M
2023-02-02 42.29 42.48 41.96 42.30 0.6M
2023-02-01 42.44 42.46 41.56 42.01 0.1M
2023-01-31 41.86 42.48 41.73 42.48 0.1M
2023-01-30 42.21 42.42 41.79 41.79 0.1M
2023-01-27 42.49 42.69 42.26 42.43 0.0M
2023-01-26 42.37 42.50 42.04 42.46 0.1M
2023-01-25 42.03 42.12 41.62 42.09 0.1M
2023-01-24 42.56 42.73 41.92 42.30 0.4M
2023-01-23 42.41 42.81 42.34 42.64 0.1M
2023-01-20 42.23 42.38 41.91 42.23 0.1M
2023-01-19 41.57 42.28 41.57 41.84 0.1M
2023-01-18 42.75 42.81 41.77 41.77 0.1M
2023-01-17 42.66 42.88 42.34 42.34 0.3M
2023-01-13 42.56 42.77 42.27 42.67 0.1M
2023-01-12 42.48 42.81 42.10 42.64 0.1M
2023-01-11 41.99 42.12 41.73 42.12 0.1M
2023-01-10 41.84 41.84 41.20 41.65 0.1M
2023-01-09 41.62 41.85 41.47 41.59 0.2M
2023-01-06 40.48 41.36 40.48 41.16 0.1M
2023-01-05 40.26 40.36 39.97 40.33 0.0M
2023-01-04 39.66 40.47 39.60 40.35 0.1M
2023-01-03 40.80 40.80 39.60 39.86 0.1M