Global X MLP ETF

MLPA
🏛️ usa →
49.28
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
2021-12-31 34.46 35.02 34.40 34.98 0.2M
2021-12-30 34.50 34.74 34.44 34.47 0.1M
2021-12-29 34.47 34.55 34.18 34.45 0.2M
2021-12-28 34.64 34.79 34.45 34.53 0.2M
2021-12-27 33.96 34.48 33.68 34.46 0.2M
2021-12-23 33.85 33.95 33.70 33.84 0.2M
2021-12-22 33.54 33.85 33.24 33.72 0.2M
2021-12-21 33.00 33.60 33.00 33.54 0.3M
2021-12-20 32.85 33.10 32.35 32.80 0.3M
2021-12-17 33.35 33.50 32.89 33.26 0.3M
2021-12-16 33.26 33.88 33.26 33.49 0.1M
2021-12-15 32.88 33.37 32.29 33.13 0.2M
2021-12-14 32.88 33.32 32.80 32.84 0.3M
2021-12-13 33.62 33.84 32.93 33.08 0.3M
2021-12-10 34.27 34.27 33.57 33.87 0.2M
2021-12-09 34.28 34.36 33.84 34.00 0.2M
2021-12-08 34.16 34.54 34.15 34.43 0.2M
2021-12-07 34.07 34.52 33.95 34.10 0.2M
2021-12-06 33.94 34.13 33.30 33.70 0.3M
2021-12-03 34.17 34.42 33.45 33.64 0.2M
2021-12-02 33.11 34.09 33.06 33.86 0.3M
2021-12-01 34.10 34.54 33.13 33.13 0.2M
2021-11-30 34.03 34.03 33.15 33.54 0.4M
2021-11-29 35.71 35.71 34.33 34.34 0.2M
2021-11-26 34.97 35.32 34.30 35.18 0.2M
2021-11-24 35.60 36.06 35.60 36.06 0.1M
2021-11-23 35.38 35.81 35.27 35.79 0.1M
2021-11-22 35.17 35.59 35.12 35.22 0.2M
2021-11-19 35.75 35.81 35.13 35.22 0.2M
2021-11-18 36.28 36.43 35.93 36.08 0.1M
2021-11-17 36.86 37.07 36.22 36.23 0.2M
2021-11-16 37.12 37.22 36.76 37.04 0.2M
2021-11-15 37.28 37.32 36.86 37.08 0.2M
2021-11-12 37.20 37.20 36.86 37.17 0.2M
2021-11-11 36.90 37.25 36.90 37.15 0.5M
2021-11-10 37.14 37.48 36.59 36.80 0.3M
2021-11-09 37.06 37.24 36.81 37.22 0.2M
2021-11-08 36.62 37.07 36.62 37.00 0.2M
2021-11-05 36.70 36.77 36.19 36.47 0.2M
2021-11-04 37.70 37.70 36.57 37.12 0.3M
2021-11-03 37.28 37.51 37.11 37.42 0.1M
2021-11-02 37.73 37.86 37.25 37.61 0.2M
2021-11-01 37.39 37.91 37.33 37.85 0.1M
2021-10-29 37.59 37.67 36.70 37.09 0.1M
2021-10-28 37.70 37.88 37.38 37.59 0.2M
2021-10-27 37.80 38.19 37.51 37.69 0.1M
2021-10-26 38.52 38.72 37.89 37.96 0.1M
2021-10-25 38.73 38.73 38.20 38.46 0.1M
2021-10-22 38.53 38.53 37.99 38.39 0.1M
2021-10-21 38.90 39.03 38.06 38.49 0.2M
2021-10-20 38.33 39.01 38.17 39.01 0.2M
2021-10-19 38.49 38.59 38.11 38.49 0.6M
2021-10-18 38.60 38.84 38.04 38.31 0.1M
2021-10-15 38.53 38.70 38.39 38.46 0.2M
2021-10-14 37.83 38.37 37.81 38.32 0.3M
2021-10-13 37.60 37.75 37.02 37.72 0.6M
2021-10-12 37.38 37.68 37.16 37.59 0.3M
2021-10-11 37.33 37.71 37.23 37.29 0.3M
2021-10-08 36.68 37.10 36.61 37.02 0.2M
2021-10-07 36.00 36.61 35.94 36.52 0.5M
2021-10-06 36.30 36.30 35.50 35.90 0.4M
2021-10-05 36.99 37.35 36.21 36.68 0.4M
2021-10-04 36.13 36.77 36.04 36.62 0.3M
2021-10-01 35.40 36.04 35.32 35.75 0.2M
2021-09-30 35.59 35.75 35.21 35.27 0.2M
2021-09-29 35.43 35.61 35.10 35.47 0.1M
2021-09-28 35.95 36.16 35.29 35.32 0.2M
2021-09-27 35.04 36.06 35.04 35.68 0.3M
2021-09-24 34.92 35.14 34.66 34.69 0.2M
2021-09-23 34.29 35.17 34.26 35.09 0.4M
2021-09-22 33.62 34.56 33.62 34.07 0.3M
2021-09-21 33.51 33.69 33.00 33.31 0.4M
2021-09-20 33.84 33.84 32.84 33.26 0.3M
2021-09-17 34.73 35.00 34.16 34.25 0.3M
2021-09-16 34.64 34.99 34.29 34.87 0.2M
2021-09-15 34.63 34.85 34.42 34.60 0.4M
2021-09-14 34.98 35.12 34.30 34.37 1.0M
2021-09-13 34.54 35.11 34.49 34.78 0.7M
2021-09-10 35.01 35.06 34.21 34.25 0.2M
2021-09-09 34.61 34.96 34.38 34.62 0.3M
2021-09-08 35.05 35.23 34.66 34.70 0.1M
2021-09-07 35.11 35.48 34.93 35.02 0.2M
2021-09-03 35.53 35.62 35.12 35.19 0.1M
2021-09-02 34.89 35.50 34.89 35.40 0.1M
2021-09-01 34.16 34.73 34.04 34.65 0.1M
2021-08-31 34.28 34.61 34.15 34.17 0.2M
2021-08-30 34.83 34.90 34.28 34.33 0.1M
2021-08-27 33.94 34.80 33.94 34.65 0.2M
2021-08-26 34.32 34.47 33.70 33.70 0.2M
2021-08-25 34.00 34.83 33.98 34.46 0.3M
2021-08-24 33.91 34.22 33.84 33.99 0.3M
2021-08-23 33.85 34.08 33.66 33.71 0.3M
2021-08-20 32.73 33.35 32.73 33.24 0.2M
2021-08-19 33.27 33.28 32.49 32.94 0.3M
2021-08-18 34.14 34.28 33.55 33.56 0.2M
2021-08-17 34.14 34.65 33.90 34.13 0.2M
2021-08-16 34.47 34.63 34.03 34.38 0.1M
2021-08-13 35.22 35.26 34.64 34.74 0.3M
2021-08-12 34.77 35.13 34.32 35.13 0.4M
2021-08-11 34.42 34.74 34.11 34.65 0.3M
2021-08-10 33.93 34.40 33.90 34.33 0.2M
2021-08-09 33.70 33.80 33.37 33.73 0.2M
2021-08-06 34.08 34.27 33.84 33.88 0.3M
2021-08-05 34.95 35.38 34.56 34.56 0.3M
2021-08-04 35.48 35.54 34.65 34.81 0.2M
2021-08-03 35.70 35.91 35.08 35.77 0.2M
2021-08-02 36.31 36.72 35.62 35.70 0.2M
2021-07-30 36.71 36.92 36.11 36.20 0.1M
2021-07-29 36.67 36.86 36.25 36.83 0.1M
2021-07-28 36.03 36.63 35.69 36.42 0.1M
2021-07-27 36.60 36.62 35.78 36.01 0.2M
2021-07-26 35.77 36.75 35.77 36.69 0.3M
2021-07-23 36.08 36.08 35.31 35.77 0.2M
2021-07-22 35.87 36.35 35.50 35.90 0.1M
2021-07-21 36.35 36.91 35.85 35.87 0.4M
2021-07-20 34.59 35.99 34.57 35.91 0.4M
2021-07-19 35.07 35.07 33.90 34.42 0.8M
2021-07-16 36.72 36.79 35.78 35.92 0.3M
2021-07-15 36.71 36.88 36.23 36.45 0.5M
2021-07-14 37.70 38.05 36.90 36.98 0.3M
2021-07-13 38.25 38.40 37.51 37.53 0.2M
2021-07-12 38.25 38.40 37.95 38.26 0.1M
2021-07-09 38.05 38.71 37.98 38.50 0.2M
2021-07-08 37.41 38.09 37.01 37.73 0.3M
2021-07-07 38.68 38.84 37.76 37.97 0.2M
2021-07-06 39.32 39.32 38.21 38.71 0.1M
2021-07-02 39.12 39.22 38.61 39.22 0.2M
2021-07-01 39.04 39.05 38.47 39.02 0.2M
2021-06-30 37.93 38.77 37.93 38.65 0.2M
2021-06-29 37.72 37.99 37.60 37.84 0.1M
2021-06-28 38.54 38.54 37.28 37.57 0.4M
2021-06-25 39.10 39.25 38.28 38.48 0.2M
2021-06-24 39.34 39.34 38.78 39.10 0.3M
2021-06-23 39.66 39.91 39.21 39.26 0.3M
2021-06-22 39.81 39.87 38.99 39.43 0.2M
2021-06-21 39.07 39.97 39.07 39.74 0.2M
2021-06-18 38.93 39.48 38.69 38.81 0.3M
2021-06-17 41.27 41.42 38.87 39.55 0.8M
2021-06-16 41.29 41.54 40.90 41.32 0.2M
2021-06-15 41.20 41.31 40.35 41.09 0.3M
2021-06-14 41.16 41.46 40.69 40.99 0.6M
2021-06-11 40.63 41.19 40.55 40.79 0.3M
2021-06-10 39.86 40.48 39.67 40.45 0.3M
2021-06-09 39.60 39.95 39.27 39.61 0.2M
2021-06-08 39.19 39.45 38.73 39.33 0.2M
2021-06-07 38.57 39.25 38.55 39.08 0.3M
2021-06-04 38.52 38.57 38.01 38.43 0.2M
2021-06-03 38.24 38.51 37.83 38.29 0.2M
2021-06-02 38.09 38.40 37.67 38.21 0.2M
2021-06-01 37.39 37.83 37.39 37.79 0.2M
2021-05-28 37.45 37.45 36.83 37.03 0.2M
2021-05-27 37.53 37.53 37.00 37.23 0.2M
2021-05-26 36.91 37.36 36.85 37.28 0.2M
2021-05-25 37.68 37.68 36.93 36.94 0.2M
2021-05-24 37.46 37.71 37.02 37.59 0.2M
2021-05-21 37.05 37.40 36.94 37.19 0.3M
2021-05-20 36.40 37.01 36.14 36.98 0.1M
2021-05-19 36.51 36.72 35.95 36.39 0.2M
2021-05-18 37.78 37.80 37.12 37.19 0.3M
2021-05-17 37.17 37.54 36.68 37.53 0.3M
2021-05-14 36.77 37.30 36.77 37.06 0.8M
2021-05-13 35.86 36.69 35.75 36.49 0.7M
2021-05-12 36.26 37.07 35.77 35.78 0.7M
2021-05-11 36.25 36.45 35.65 36.20 0.2M
2021-05-10 36.39 36.90 36.39 36.57 0.4M
2021-05-07 35.68 36.32 35.67 36.21 0.2M
2021-05-06 36.20 36.47 35.60 36.44 0.5M
2021-05-05 36.17 36.70 35.89 36.20 0.4M
2021-05-04 35.77 36.11 35.51 35.94 0.2M
2021-05-03 35.69 35.78 35.31 35.77 0.2M
2021-04-30 36.01 36.37 35.33 35.33 0.3M
2021-04-29 36.26 36.43 35.86 36.35 0.1M
2021-04-28 35.17 35.89 35.17 35.88 0.3M
2021-04-27 35.05 35.17 34.81 35.05 0.1M
2021-04-26 34.71 35.06 34.30 34.95 0.3M
2021-04-23 34.13 34.75 34.11 34.71 0.2M
2021-04-22 34.56 34.63 33.97 34.15 0.2M
2021-04-21 33.71 34.44 33.50 34.44 0.2M
2021-04-20 34.00 34.05 33.22 33.72 0.2M
2021-04-19 34.02 34.28 33.95 34.09 0.2M
2021-04-16 34.34 34.44 33.87 33.92 0.3M
2021-04-15 34.20 34.33 33.81 34.29 0.3M
2021-04-14 33.61 34.24 33.61 34.08 0.6M
2021-04-13 33.44 33.64 33.19 33.57 0.4M
2021-04-12 33.68 33.95 33.38 33.53 0.1M
2021-04-09 33.93 34.36 33.44 33.61 0.4M
2021-04-08 33.68 34.01 33.28 34.01 0.2M
2021-04-07 33.88 33.88 33.44 33.79 0.1M
2021-04-06 33.57 33.88 33.44 33.74 0.2M
2021-04-05 33.80 33.84 33.06 33.54 0.3M
2021-04-01 33.26 33.68 32.73 33.68 0.3M
2021-03-31 32.50 33.35 32.50 33.08 0.2M
2021-03-30 32.72 32.72 32.32 32.51 0.2M
2021-03-29 33.16 33.17 32.40 32.81 0.2M
2021-03-26 32.47 33.20 32.32 33.20 0.3M
2021-03-25 31.57 32.15 31.09 32.05 0.2M
2021-03-24 31.85 32.46 31.78 31.82 0.2M
2021-03-23 32.78 32.78 31.57 31.63 0.2M
2021-03-22 33.09 33.13 32.71 32.90 0.2M
2021-03-19 32.77 33.46 32.56 33.02 0.4M
2021-03-18 34.12 34.30 32.57 32.68 0.2M
2021-03-17 34.10 34.32 33.73 34.20 0.3M
2021-03-16 34.61 34.61 33.89 34.07 0.3M
2021-03-15 34.82 34.92 34.33 34.68 0.2M
2021-03-12 34.52 34.70 34.25 34.70 0.2M
2021-03-11 34.41 34.50 34.13 34.34 0.7M
2021-03-10 33.25 34.32 33.11 34.29 0.3M
2021-03-09 33.70 33.75 32.97 33.03 0.3M
2021-03-08 33.93 34.15 33.27 33.59 0.2M
2021-03-05 33.84 33.95 32.47 33.56 0.3M
2021-03-04 32.86 33.93 32.56 33.20 0.4M
2021-03-03 32.60 33.41 32.60 32.72 0.3M
2021-03-02 32.20 32.58 31.81 32.51 0.3M
2021-03-01 31.10 32.24 31.10 32.14 0.2M
2021-02-26 31.33 31.35 30.18 30.62 0.7M
2021-02-25 32.21 32.33 30.93 31.36 0.2M
2021-02-24 31.15 32.19 31.06 31.95 0.4M
2021-02-23 30.79 31.00 29.30 30.92 0.4M
2021-02-22 30.12 31.06 30.12 30.54 0.4M
2021-02-19 29.73 30.16 29.73 30.05 0.2M
2021-02-18 30.36 30.38 29.58 29.58 0.2M
2021-02-17 30.65 30.65 29.89 30.54 0.3M
2021-02-16 30.50 30.85 30.49 30.59 0.4M
2021-02-12 29.63 30.23 29.63 30.13 0.7M
2021-02-11 29.69 29.98 29.30 29.80 0.2M
2021-02-10 29.59 29.72 29.20 29.70 0.3M
2021-02-09 29.67 29.67 29.26 29.38 0.3M
2021-02-08 29.67 29.81 29.42 29.77 0.2M
2021-02-05 29.50 29.60 29.07 29.31 0.2M
2021-02-04 29.95 30.11 29.75 29.90 0.4M
2021-02-03 29.50 29.88 29.38 29.76 0.4M
2021-02-02 29.48 29.75 29.17 29.29 0.4M
2021-02-01 29.26 29.38 28.67 28.97 0.2M
2021-01-29 29.27 29.56 28.68 28.97 0.3M
2021-01-28 28.88 29.33 28.74 29.27 0.2M
2021-01-27 29.01 29.47 28.51 28.65 0.2M
2021-01-26 29.78 30.28 29.33 29.38 0.2M
2021-01-25 29.43 29.62 28.94 29.48 0.2M
2021-01-22 29.35 29.56 28.88 29.50 0.3M
2021-01-21 30.67 30.86 29.53 29.69 0.3M
2021-01-20 31.47 31.47 30.66 30.75 0.4M
2021-01-19 31.34 31.59 30.97 31.16 0.5M
2021-01-15 31.51 31.54 30.62 31.31 0.3M
2021-01-14 31.58 31.94 31.43 31.83 0.4M
2021-01-13 31.18 31.51 31.06 31.38 0.2M
2021-01-12 30.26 31.32 30.26 31.10 0.2M
2021-01-11 29.52 29.99 29.00 29.84 0.3M
2021-01-08 30.19 30.19 29.22 29.53 0.3M
2021-01-07 29.66 30.10 29.39 29.88 0.3M
2021-01-06 28.66 29.49 28.10 29.40 0.7M
2021-01-05 27.15 28.95 27.15 28.23 0.4M
2021-01-04 27.82 27.89 26.94 27.14 0.4M