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
2022-12-30 40.84 41.45 40.84 41.29 0.1M
2022-12-29 40.58 41.16 40.56 41.02 0.1M
2022-12-28 41.17 41.17 40.26 40.60 0.1M
2022-12-27 41.43 41.43 40.92 41.13 0.1M
2022-12-23 40.50 41.35 40.33 41.35 0.1M
2022-12-22 40.83 40.83 39.82 40.44 0.1M
2022-12-21 40.23 40.94 40.15 40.78 0.1M
2022-12-20 39.83 40.47 39.75 39.96 0.2M
2022-12-19 41.02 41.02 39.66 40.01 0.1M
2022-12-16 40.47 40.86 39.84 40.86 0.1M
2022-12-15 40.81 40.92 40.19 40.77 0.2M
2022-12-14 41.66 41.66 40.80 41.22 0.1M
2022-12-13 41.21 41.64 40.77 41.64 0.2M
2022-12-12 40.43 41.03 40.16 41.03 0.1M
2022-12-09 40.77 40.99 40.04 40.30 0.1M
2022-12-08 41.46 41.49 40.69 40.69 0.1M
2022-12-07 41.63 41.67 41.03 41.24 0.1M
2022-12-06 42.22 42.30 41.23 41.59 0.1M
2022-12-05 42.87 42.87 42.00 42.28 0.1M
2022-12-02 42.58 42.90 42.42 42.90 0.1M
2022-12-01 42.96 43.09 42.53 42.53 0.1M
2022-11-30 42.75 43.00 42.51 43.00 0.1M
2022-11-29 42.64 42.80 42.40 42.80 0.1M
2022-11-28 42.08 42.53 42.07 42.30 0.1M
2022-11-25 42.74 42.91 42.61 42.66 0.0M
2022-11-23 42.79 43.02 42.60 42.60 0.1M
2022-11-22 42.66 43.24 42.43 43.21 0.1M
2022-11-21 42.56 42.56 41.71 42.48 0.1M
2022-11-18 42.30 42.71 42.04 42.66 0.1M
2022-11-17 42.37 42.53 42.13 42.49 0.1M
2022-11-16 42.35 42.73 42.16 42.61 0.1M
2022-11-15 42.97 43.16 42.43 42.55 0.1M
2022-11-14 42.62 43.37 42.62 42.72 0.1M
2022-11-11 43.25 43.25 42.62 42.81 0.3M
2022-11-10 42.81 42.91 42.45 42.83 0.1M
2022-11-09 42.67 42.84 42.01 42.05 0.1M
2022-11-08 42.90 43.11 42.63 42.93 0.1M
2022-11-07 42.97 43.03 42.65 42.87 0.2M
2022-11-04 44.08 44.18 43.11 43.55 0.2M
2022-11-03 43.14 43.55 42.92 43.41 0.1M
2022-11-02 43.77 43.82 43.11 43.31 0.2M
2022-11-01 44.19 44.22 43.84 43.96 0.1M
2022-10-31 43.33 43.97 43.29 43.80 0.1M
2022-10-28 43.25 43.49 42.85 43.49 0.2M
2022-10-27 43.06 43.47 42.99 43.15 0.1M
2022-10-26 42.65 42.85 42.48 42.73 0.1M
2022-10-25 42.18 42.50 41.86 42.43 0.1M
2022-10-24 42.41 42.47 41.90 42.12 0.1M
2022-10-21 42.06 42.40 41.47 42.31 0.1M
2022-10-20 42.26 42.37 41.69 41.93 0.8M
2022-10-19 42.10 42.14 41.53 42.12 0.1M
2022-10-18 41.68 42.21 41.62 42.14 0.1M
2022-10-17 41.38 41.60 41.09 41.60 0.1M
2022-10-14 41.39 41.39 40.67 40.96 0.1M
2022-10-13 40.28 41.61 40.00 41.52 0.2M
2022-10-12 40.60 40.98 39.89 40.78 0.7M
2022-10-11 39.95 40.91 39.55 40.51 0.1M
2022-10-10 41.07 41.08 39.96 40.20 0.1M
2022-10-07 40.84 41.25 40.45 40.92 0.2M
2022-10-06 41.01 41.43 40.70 40.96 0.1M
2022-10-05 40.93 41.44 40.43 41.40 0.1M
2022-10-04 40.72 41.40 40.62 41.40 0.2M
2022-10-03 40.16 40.42 39.73 40.13 0.2M
2022-09-30 39.23 39.88 38.85 39.44 0.1M
2022-09-29 39.60 39.60 38.44 39.28 0.1M
2022-09-28 38.42 39.88 38.32 39.88 0.1M
2022-09-27 37.93 38.97 37.82 38.16 0.2M
2022-09-26 38.44 38.63 37.40 37.51 0.3M
2022-09-23 40.39 40.39 38.26 38.58 0.2M
2022-09-22 41.58 41.70 40.77 40.82 0.2M
2022-09-21 42.46 42.46 41.50 41.50 0.1M
2022-09-20 41.87 42.01 41.61 42.00 0.1M
2022-09-19 41.37 42.04 41.25 42.03 0.2M
2022-09-16 42.22 42.22 41.61 41.83 0.1M
2022-09-15 42.54 42.89 42.47 42.48 0.1M
2022-09-14 42.46 43.06 42.36 43.00 0.1M
2022-09-13 42.55 42.91 42.20 42.25 0.1M
2022-09-12 42.84 43.12 42.72 42.91 0.1M
2022-09-09 42.39 42.70 42.33 42.66 0.1M
2022-09-08 41.99 42.08 41.52 42.02 0.3M
2022-09-07 41.56 41.97 41.25 41.90 0.1M
2022-09-06 42.42 42.54 41.57 41.61 0.2M
2022-09-02 42.39 42.39 41.81 42.14 0.1M
2022-09-01 41.78 41.86 41.26 41.67 0.2M
2022-08-31 41.93 42.41 41.62 42.10 0.1M
2022-08-30 42.91 42.91 42.11 42.23 0.2M
2022-08-29 42.97 43.33 42.78 43.13 0.2M
2022-08-26 43.43 43.46 42.84 43.01 0.1M
2022-08-25 43.33 43.51 43.10 43.47 0.1M
2022-08-24 43.01 43.25 42.95 43.17 0.1M
2022-08-23 42.33 43.01 42.27 42.95 0.2M
2022-08-22 42.05 42.33 41.79 42.18 0.1M
2022-08-19 42.18 42.47 42.14 42.18 0.1M
2022-08-18 42.02 42.52 41.88 42.51 0.1M
2022-08-17 41.67 41.80 41.21 41.57 0.1M
2022-08-16 41.51 41.88 41.45 41.83 0.1M
2022-08-15 41.13 41.43 40.60 41.43 0.1M
2022-08-12 41.31 41.59 41.16 41.59 0.1M
2022-08-11 41.17 41.60 40.66 41.29 0.1M
2022-08-10 40.35 40.84 39.73 40.61 0.1M
2022-08-09 39.92 40.23 39.81 40.11 0.2M
2022-08-08 39.53 40.02 39.53 39.78 0.1M
2022-08-05 39.45 39.94 38.87 39.61 0.1M
2022-08-04 41.59 41.59 40.00 40.15 0.5M
2022-08-03 41.79 41.80 41.03 41.49 0.2M
2022-08-02 41.71 41.71 41.19 41.61 0.1M
2022-08-01 41.02 41.67 40.64 41.67 0.4M
2022-07-29 41.78 42.00 41.41 41.58 0.1M
2022-07-28 41.00 41.40 40.40 41.35 0.1M
2022-07-27 40.18 40.86 39.80 40.77 0.1M
2022-07-26 39.57 40.23 39.53 39.93 0.2M
2022-07-25 38.56 39.31 38.51 39.26 0.1M
2022-07-22 38.73 38.91 37.88 38.21 0.1M
2022-07-21 38.63 38.67 37.86 38.67 0.2M
2022-07-20 38.71 39.07 38.38 38.97 0.2M
2022-07-19 38.32 38.94 38.32 38.91 0.1M
2022-07-18 37.92 38.38 37.80 38.09 0.2M
2022-07-15 37.24 37.37 36.87 37.34 0.6M
2022-07-14 36.19 36.82 35.59 36.82 0.1M
2022-07-13 36.42 37.17 36.42 36.96 0.2M
2022-07-12 36.78 36.99 36.34 36.69 0.1M
2022-07-11 37.02 37.46 36.76 37.32 0.1M
2022-07-08 37.57 37.68 36.99 37.55 0.1M
2022-07-07 36.47 37.51 36.34 37.31 0.3M
2022-07-06 36.25 36.53 34.80 35.88 0.4M
2022-07-05 36.85 36.85 35.53 36.54 0.1M
2022-07-01 36.99 37.47 36.20 37.43 0.1M
2022-06-30 36.59 37.18 36.38 36.87 0.1M
2022-06-29 37.99 38.15 36.93 37.18 0.2M
2022-06-28 38.08 38.54 37.44 37.72 0.3M
2022-06-27 36.99 37.62 36.75 37.28 0.2M
2022-06-24 36.03 36.81 35.81 36.65 0.2M
2022-06-23 36.57 36.57 34.95 35.66 0.4M
2022-06-22 36.62 36.79 36.09 36.32 0.2M
2022-06-21 36.87 37.95 36.74 37.79 0.2M
2022-06-17 37.05 37.31 35.53 36.09 0.1M
2022-06-16 38.17 38.26 36.91 37.03 0.4M
2022-06-15 39.74 40.02 38.50 38.81 0.2M
2022-06-14 40.89 41.17 39.29 39.56 0.3M
2022-06-13 41.56 41.66 40.11 40.31 0.4M
2022-06-10 43.14 43.27 42.09 42.39 0.2M
2022-06-09 43.37 43.38 42.92 43.22 0.1M
2022-06-08 43.90 43.90 43.03 43.35 0.1M
2022-06-07 43.28 43.89 43.08 43.89 0.2M
2022-06-06 43.25 43.32 43.02 43.24 0.2M
2022-06-03 43.10 43.16 42.74 43.10 0.2M
2022-06-02 42.83 43.23 42.57 43.20 0.1M
2022-06-01 42.70 43.00 42.00 42.94 0.2M
2022-05-31 43.00 43.00 42.12 42.38 0.2M
2022-05-27 41.92 42.69 41.62 42.55 0.2M
2022-05-26 42.13 42.26 41.70 41.76 0.1M
2022-05-25 41.04 42.00 40.95 42.00 0.4M
2022-05-24 40.80 40.86 40.10 40.80 0.2M
2022-05-23 40.72 41.00 40.41 40.90 0.2M
2022-05-20 40.55 40.60 39.70 40.31 0.2M
2022-05-19 39.86 40.46 39.45 40.05 0.3M
2022-05-18 41.10 41.10 39.57 40.06 0.3M
2022-05-17 40.48 41.11 40.47 40.92 0.3M
2022-05-16 39.97 40.53 39.84 40.24 0.2M
2022-05-13 38.75 39.77 38.75 39.69 0.2M
2022-05-12 38.35 38.84 37.65 38.24 0.3M
2022-05-11 39.49 40.19 38.29 38.37 0.3M
2022-05-10 39.56 39.81 38.11 38.89 0.3M
2022-05-09 41.16 41.16 39.04 39.20 0.2M
2022-05-06 41.31 41.41 40.41 41.38 0.3M
2022-05-05 42.67 42.67 41.07 41.70 0.3M
2022-05-04 41.95 42.58 41.30 42.55 0.4M
2022-05-03 40.45 41.50 40.40 41.36 0.2M
2022-05-02 40.42 40.51 39.42 40.34 0.2M
2022-04-29 41.29 41.53 40.15 40.36 0.2M
2022-04-28 40.83 41.46 40.08 41.28 0.1M
2022-04-27 40.32 40.67 39.85 40.27 0.2M
2022-04-26 40.55 40.92 40.16 40.26 0.2M
2022-04-25 41.06 41.06 39.17 40.57 0.4M
2022-04-22 42.77 42.77 41.55 41.74 0.4M
2022-04-21 43.37 43.45 42.56 42.70 0.4M
2022-04-20 42.70 43.27 42.35 43.12 0.5M
2022-04-19 42.07 42.61 42.00 42.41 0.5M
2022-04-18 42.36 42.50 41.98 42.04 0.4M
2022-04-14 42.02 42.34 41.75 42.11 0.3M
2022-04-13 42.00 42.35 41.63 42.15 1.3M
2022-04-12 41.15 41.88 41.08 41.83 0.1M
2022-04-11 40.94 41.07 40.54 40.71 0.1M
2022-04-08 40.92 41.30 40.55 41.25 0.1M
2022-04-07 40.93 40.93 40.04 40.84 0.2M
2022-04-06 40.98 41.13 40.40 40.74 0.2M
2022-04-05 40.95 41.27 40.44 40.74 0.2M
2022-04-04 40.66 40.90 40.29 40.85 0.2M
2022-04-01 40.32 40.95 40.22 40.53 0.1M
2022-03-31 40.59 40.90 40.28 40.30 0.2M
2022-03-30 40.84 41.05 40.59 40.74 0.2M
2022-03-29 40.18 40.63 39.82 40.63 0.2M
2022-03-28 40.47 40.47 39.72 40.37 0.2M
2022-03-25 40.20 40.77 40.11 40.69 0.1M
2022-03-24 39.74 40.12 39.71 40.09 0.3M
2022-03-23 39.43 39.70 39.30 39.51 0.3M
2022-03-22 39.19 39.24 38.60 39.19 0.2M
2022-03-21 38.64 39.16 38.62 39.02 0.1M
2022-03-18 38.29 38.31 37.81 38.20 0.2M
2022-03-17 38.24 38.60 38.00 38.31 0.2M
2022-03-16 37.81 37.96 37.23 37.81 0.4M
2022-03-15 37.66 37.94 36.96 37.54 0.2M
2022-03-14 39.12 39.12 37.70 38.02 0.3M
2022-03-11 40.21 40.57 39.10 39.24 0.3M
2022-03-10 39.83 40.61 39.79 40.35 0.1M
2022-03-09 39.88 40.24 39.30 39.80 0.3M
2022-03-08 40.48 41.74 40.26 40.50 0.7M
2022-03-07 40.75 41.07 39.46 40.05 0.4M
2022-03-04 40.08 40.37 39.65 40.32 0.1M
2022-03-03 40.09 40.41 39.71 40.08 0.1M
2022-03-02 40.17 40.41 39.88 40.23 0.2M
2022-03-01 39.72 39.95 38.95 39.64 0.2M
2022-02-28 38.07 39.61 38.07 39.48 0.2M
2022-02-25 37.95 38.63 37.86 38.51 0.1M
2022-02-24 38.05 38.09 36.98 37.77 0.3M
2022-02-23 38.09 38.39 37.89 38.04 0.1M
2022-02-22 38.82 38.87 37.44 37.97 0.4M
2022-02-18 39.04 39.32 38.49 38.70 0.1M
2022-02-17 39.43 39.60 38.94 39.08 0.2M
2022-02-16 39.49 40.00 39.25 39.43 0.2M
2022-02-15 39.37 39.48 38.88 39.32 0.4M
2022-02-14 40.32 40.32 39.40 39.51 0.3M
2022-02-11 39.36 40.41 39.35 40.29 0.2M
2022-02-10 39.43 39.98 38.83 39.09 0.6M
2022-02-09 39.62 40.01 39.45 39.65 0.1M
2022-02-08 39.68 39.82 39.07 39.43 0.2M
2022-02-07 39.85 39.98 39.23 39.75 0.3M
2022-02-04 40.36 40.67 39.95 40.46 0.2M
2022-02-03 39.99 40.17 39.54 40.12 0.2M
2022-02-02 39.74 40.15 39.36 40.12 0.1M
2022-02-01 38.63 39.78 38.63 39.73 0.2M
2022-01-31 38.49 39.01 38.12 38.80 0.2M
2022-01-28 38.20 38.47 37.60 38.42 0.2M
2022-01-27 38.58 39.06 37.90 38.32 0.2M
2022-01-26 38.76 39.20 37.95 38.32 0.2M
2022-01-25 37.08 38.41 36.71 38.27 0.3M
2022-01-24 36.65 37.25 35.64 37.23 0.4M
2022-01-21 37.84 37.85 36.91 37.38 0.3M
2022-01-20 38.31 38.93 38.02 38.19 0.1M
2022-01-19 39.08 39.08 38.24 38.48 0.2M
2022-01-18 38.96 39.19 38.59 38.79 0.3M
2022-01-14 37.96 38.80 37.96 38.71 0.2M
2022-01-13 38.68 39.03 37.98 37.98 2.2M
2022-01-12 38.64 38.97 38.39 38.89 4.4M
2022-01-11 37.80 38.46 37.64 38.46 0.4M
2022-01-10 37.56 37.75 36.95 37.53 0.5M
2022-01-07 37.12 37.55 37.07 37.51 0.4M
2022-01-06 36.90 37.26 36.52 37.07 0.4M
2022-01-05 37.00 37.31 36.43 36.43 0.3M
2022-01-04 36.33 36.94 36.33 36.83 0.2M
2022-01-03 35.16 36.15 35.16 36.07 0.3M