Global X MLP & Energy Infrastructure Covered Call ETF

MLPD
🏛️ usa →
25.88
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
2024-12-31 25.52 25.60 25.52 25.56 0.0M
2024-12-30 25.57 25.57 25.46 25.54 0.0M
2024-12-27 25.78 25.78 25.71 25.76 0.0M
2024-12-26 25.76 25.78 25.75 25.75 0.0M
2024-12-24 25.67 25.87 25.67 25.80 0.0M
2024-12-23 25.65 25.70 25.63 25.70 0.0M
2024-12-20 25.64 25.69 25.62 25.62 0.0M
2024-12-19 25.35 25.55 25.35 25.46 0.0M
2024-12-18 26.01 26.01 25.35 25.35 0.0M
2024-12-17 25.87 25.95 25.87 25.95 0.0M
2024-12-16 26.06 26.06 25.95 26.04 0.0M
2024-12-13 26.02 26.06 26.02 26.06 0.0M
2024-12-12 26.05 26.11 26.05 26.06 0.0M
2024-12-11 26.02 26.05 26.02 26.04 0.0M
2024-12-10 26.02 26.02 25.94 25.94 0.0M
2024-12-09 26.07 26.07 26.00 26.00 0.0M
2024-12-06 26.09 26.09 26.07 26.07 0.0M
2024-12-05 26.10 26.10 26.09 26.09 0.0M
2024-12-04 26.04 26.06 26.04 26.05 0.0M
2024-12-03 26.09 26.09 26.02 26.07 0.0M
2024-12-02 26.08 26.09 26.00 26.08 0.0M
2024-11-29 26.03 26.10 26.03 26.08 0.0M
2024-11-27 26.03 26.04 26.03 26.04 0.0M
2024-11-26 26.03 26.10 26.03 26.06 0.0M
2024-11-25 26.03 26.09 26.02 26.05 0.0M
2024-11-22 26.02 26.10 26.02 26.06 0.0M
2024-11-21 26.15 26.15 26.02 26.04 0.0M
2024-11-20 26.05 26.05 26.00 26.02 0.0M
2024-11-19 25.96 26.03 25.96 26.01 0.0M
2024-11-18 25.96 25.97 25.95 25.96 0.3M
2024-11-15 26.11 26.11 26.10 26.10 0.0M
2024-11-14 26.11 26.11 26.11 26.11 0.0M
2024-11-13 26.08 26.08 26.08 26.08 0.0M
2024-11-12 26.11 26.11 26.03 26.03 0.0M
2024-11-11 26.07 26.11 26.07 26.08 0.0M
2024-11-08 26.07 26.07 26.07 26.07 0.0M
2024-11-07 26.08 26.08 26.01 26.06 0.0M
2024-11-06 26.03 26.08 25.99 26.01 0.0M
2024-11-05 25.85 25.85 25.85 25.85 0.0M
2024-11-04 25.65 25.65 25.59 25.64 0.0M
2024-11-01 25.75 25.75 25.48 25.48 0.0M
2024-10-31 25.69 25.69 25.63 25.63 0.0M
2024-10-30 25.63 25.63 25.56 25.56 0.0M
2024-10-29 25.47 25.47 25.46 25.46 0.0M
2024-10-28 25.53 25.61 25.53 25.55 0.0M
2024-10-25 25.77 25.77 25.60 25.62 0.0M
2024-10-24 25.59 25.59 25.59 25.59 0.0M
2024-10-23 25.59 25.60 25.53 25.55 0.0M
2024-10-22 25.59 25.59 25.59 25.59 0.0M
2024-10-21 25.54 25.61 25.54 25.61 0.0M
2024-10-18 25.80 25.87 25.80 25.81 0.0M
2024-10-17 25.67 25.67 25.67 25.67 0.0M
2024-10-16 25.69 25.69 25.66 25.67 0.0M
2024-10-15 25.67 25.68 25.65 25.67 0.0M
2024-10-14 25.68 25.68 25.62 25.62 0.0M
2024-10-11 25.68 25.68 25.60 25.62 0.0M
2024-10-10 25.61 25.64 25.60 25.60 0.0M
2024-10-09 25.58 25.61 25.58 25.59 0.0M
2024-10-08 25.58 25.61 25.58 25.61 0.0M
2024-10-07 25.58 25.62 25.58 25.62 0.0M
2024-10-04 25.64 25.65 25.63 25.63 0.0M
2024-10-03 25.60 25.62 25.58 25.58 0.0M
2024-10-02 25.47 25.49 25.47 25.49 0.0M
2024-10-01 25.42 25.46 25.42 25.46 0.0M
2024-09-30 25.35 25.37 25.31 25.36 0.0M
2024-09-27 25.26 25.30 25.26 25.30 0.0M
2024-09-26 25.21 25.21 25.21 25.21 0.0M
2024-09-25 25.43 25.46 25.43 25.44 0.0M
2024-09-24 25.50 25.50 25.47 25.49 0.0M
2024-09-23 25.39 25.46 25.36 25.46 0.0M
2024-09-20 25.57 25.57 25.57 25.57 0.0M
2024-09-19 25.58 25.58 25.54 25.54 0.0M
2024-09-18 25.58 25.58 25.54 25.54 0.0M
2024-09-17 25.54 25.57 25.54 25.56 0.0M
2024-09-16 25.57 25.57 25.54 25.54 0.0M
2024-09-13 25.54 25.55 25.52 25.52 0.0M
2024-09-12 25.50 25.50 25.44 25.47 0.0M
2024-09-11 25.40 25.46 25.40 25.43 0.0M
2024-09-10 25.45 25.45 25.37 25.38 0.0M
2024-09-09 25.42 25.48 25.38 25.43 0.0M
2024-09-06 25.40 25.41 25.34 25.39 0.0M
2024-09-05 25.46 25.47 25.43 25.43 0.0M
2024-09-04 25.46 25.46 25.41 25.41 0.0M
2024-09-03 25.43 25.43 25.43 25.43 0.0M
2024-08-30 25.48 25.48 25.46 25.48 0.0M
2024-08-29 25.45 25.46 25.42 25.42 0.0M
2024-08-28 25.50 25.50 25.34 25.34 0.0M
2024-08-27 25.38 25.38 25.38 25.38 0.0M
2024-08-26 25.44 25.44 25.41 25.41 0.0M
2024-08-23 25.37 25.37 25.37 25.37 0.0M
2024-08-22 25.25 25.32 25.24 25.27 0.0M
2024-08-21 25.24 25.24 25.24 25.24 0.0M
2024-08-20 25.24 25.27 25.23 25.23 0.0M
2024-08-19 25.33 25.36 25.32 25.36 0.0M
2024-08-16 25.53 25.53 25.53 25.53 0.0M
2024-08-15 25.48 25.48 25.48 25.48 0.0M
2024-08-14 25.16 25.33 25.16 25.33 0.0M
2024-08-13 24.90 25.07 24.90 25.03 0.0M
2024-08-12 25.06 25.07 25.01 25.01 0.0M
2024-08-09 25.12 25.20 25.11 25.11 0.0M
2024-08-08 25.10 25.28 25.10 25.25 0.0M
2024-08-07 25.22 25.22 24.90 24.90 0.0M
2024-08-06 24.92 24.95 24.86 24.91 0.0M
2024-08-05 24.20 24.24 24.20 24.24 0.0M
2024-08-02 24.68 24.80 24.68 24.80 0.0M
2024-08-01 25.14 25.14 25.14 25.14 0.0M
2024-07-31 25.23 25.27 25.22 25.22 0.0M
2024-07-30 25.10 25.23 25.05 25.23 0.0M
2024-07-29 24.94 25.06 24.94 25.06 0.0M
2024-07-26 24.91 25.02 24.91 25.02 0.0M
2024-07-25 24.94 24.94 24.87 24.87 0.0M
2024-07-24 25.13 25.13 24.48 24.96 0.0M
2024-07-23 25.30 25.31 25.26 25.26 0.0M
2024-07-22 25.31 25.45 25.30 25.42 0.0M
2024-07-19 25.36 25.42 25.35 25.39 0.0M
2024-07-18 25.32 25.32 25.32 25.32 0.0M
2024-07-17 25.29 25.29 25.29 25.29 0.0M
2024-07-16 25.25 25.29 25.25 25.29 0.0M
2024-07-15 25.32 25.32 25.28 25.28 0.0M
2024-07-12 25.28 25.28 25.28 25.28 0.0M
2024-07-11 25.22 25.26 25.21 25.26 0.0M
2024-07-10 25.24 25.27 25.24 25.25 0.0M
2024-07-09 25.24 25.24 25.24 25.24 0.0M
2024-07-08 25.22 25.22 25.22 25.22 0.0M
2024-07-05 25.24 25.24 25.22 25.22 0.0M
2024-07-03 25.23 25.23 25.23 25.23 0.0M
2024-07-02 25.19 25.19 25.19 25.19 0.0M
2024-07-01 25.13 25.15 25.11 25.15 0.0M
2024-06-28 25.13 25.15 25.13 25.15 0.0M
2024-06-27 25.10 25.10 25.10 25.10 0.0M
2024-06-26 25.11 25.11 25.08 25.08 0.0M
2024-06-25 25.10 25.10 25.10 25.10 0.0M
2024-06-24 24.96 25.11 24.96 25.09 0.0M
2024-06-21 25.06 25.06 25.01 25.01 0.0M
2024-06-20 25.00 25.14 25.00 25.14 0.0M
2024-06-18 25.00 25.01 24.96 24.96 0.0M
2024-06-17 24.75 24.78 24.75 24.78 0.0M
2024-06-14 24.78 24.78 24.78 24.78 0.0M
2024-06-13 25.02 25.02 24.93 24.96 0.0M
2024-06-12 25.04 25.04 25.04 25.04 0.0M
2024-06-11 24.91 25.03 24.91 24.98 0.0M
2024-06-10 25.03 25.03 25.03 25.03 0.0M
2024-06-07 24.96 24.96 24.87 24.87 0.0M
2024-06-06 24.84 24.90 24.84 24.90 0.0M
2024-06-05 24.87 24.87 24.87 24.87 0.0M
2024-06-04 24.77 24.77 24.77 24.77 0.0M
2024-06-03 24.72 24.72 24.72 24.72 0.0M
2024-05-31 24.84 24.84 24.84 24.84 0.0M
2024-05-30 24.54 24.57 24.54 24.57 0.0M
2024-05-29 24.93 24.93 24.49 24.49 0.0M
2024-05-28 24.69 24.70 24.69 24.70 0.0M
2024-05-24 24.65 24.70 24.65 24.66 0.0M
2024-05-23 24.83 24.83 24.58 24.59 0.0M
2024-05-22 24.85 24.85 24.77 24.77 0.0M
2024-05-21 24.96 24.96 24.96 24.96 0.0M
2024-05-20 24.97 24.97 24.97 24.97 0.0M
2024-05-17 24.99 25.06 24.99 25.06 0.0M
2024-05-16 25.05 25.05 25.05 25.05 0.0M
2024-05-15 25.04 25.04 25.04 25.04 0.0M
2024-05-14 25.04 25.04 25.04 25.04 0.0M
2024-05-13 25.03 25.03 25.03 25.03 0.0M
2024-05-10 25.03 25.03 25.03 25.03 0.0M
2024-05-09 25.02 25.02 25.02 25.02 0.0M
2024-05-08 24.99 25.02 24.98 24.99 0.0M