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
2023-12-29 44.27 44.41 43.99 44.30 0.2M
2023-12-28 44.21 44.45 43.92 44.11 0.2M
2023-12-27 44.34 44.44 44.09 44.13 0.0M
2023-12-26 44.48 44.59 44.17 44.42 0.1M
2023-12-22 44.58 44.63 44.20 44.30 0.1M
2023-12-21 44.29 44.60 44.22 44.44 0.0M
2023-12-20 44.78 44.78 44.21 44.21 0.1M
2023-12-19 44.34 44.73 44.27 44.62 0.1M
2023-12-18 44.47 44.79 44.35 44.35 0.2M
2023-12-15 44.37 44.50 43.85 44.39 0.2M
2023-12-14 44.21 44.85 43.98 44.54 0.1M
2023-12-13 43.63 44.20 43.44 44.14 0.1M
2023-12-12 43.85 43.85 43.40 43.67 0.1M
2023-12-11 44.52 44.65 43.85 43.98 0.1M
2023-12-08 44.73 44.83 44.51 44.67 0.1M
2023-12-07 44.97 45.00 44.56 44.80 0.1M
2023-12-06 45.58 45.71 44.84 44.96 0.1M
2023-12-05 45.85 45.95 45.58 45.67 0.1M
2023-12-04 46.05 46.23 45.72 46.17 0.1M
2023-12-01 45.99 46.37 45.72 46.26 0.2M
2023-11-30 45.54 46.12 45.40 46.12 0.1M
2023-11-29 45.32 45.66 45.09 45.50 0.1M
2023-11-28 45.25 45.26 44.80 45.25 0.1M
2023-11-27 45.25 45.33 45.01 45.25 0.0M
2023-11-24 45.31 45.45 45.03 45.20 0.0M
2023-11-22 44.63 45.20 44.54 45.20 0.1M
2023-11-21 44.85 45.12 44.57 45.02 0.1M
2023-11-20 44.85 45.05 44.63 44.90 0.1M
2023-11-17 44.20 44.99 44.20 44.91 0.1M
2023-11-16 44.34 44.71 43.93 44.20 0.1M
2023-11-15 44.43 44.82 44.40 44.58 0.1M
2023-11-14 44.35 44.50 43.96 44.41 0.1M
2023-11-13 43.85 44.08 43.62 43.96 0.1M
2023-11-10 43.75 44.09 43.70 43.83 0.1M
2023-11-09 43.99 43.99 43.52 43.68 0.2M
2023-11-08 44.18 44.18 43.40 43.44 0.1M
2023-11-07 44.40 44.40 43.85 44.23 0.2M
2023-11-06 45.93 45.96 45.48 45.56 0.1M
2023-11-03 45.68 45.91 45.28 45.91 0.1M
2023-11-02 44.62 45.69 44.62 45.58 0.1M
2023-11-01 44.34 44.86 43.85 44.64 0.3M
2023-10-31 44.17 44.59 44.00 44.28 0.2M
2023-10-30 44.34 44.43 43.91 44.13 0.1M
2023-10-27 44.44 44.44 44.12 44.18 0.1M
2023-10-26 44.68 44.68 44.27 44.43 0.1M
2023-10-25 44.93 44.97 44.70 44.79 0.1M
2023-10-24 44.92 44.97 44.57 44.94 0.1M
2023-10-23 44.90 45.05 44.71 44.83 0.0M
2023-10-20 45.25 45.31 45.01 45.11 0.1M
2023-10-19 45.14 45.50 45.00 45.40 0.1M
2023-10-18 45.20 45.45 45.17 45.19 0.1M
2023-10-17 45.02 45.24 44.96 45.01 0.1M
2023-10-16 45.00 45.15 44.60 45.10 0.1M
2023-10-13 44.72 44.90 44.64 44.81 0.1M
2023-10-12 44.59 44.59 44.15 44.50 0.1M
2023-10-11 44.39 44.70 44.20 44.20 0.1M
2023-10-10 44.16 44.61 44.07 44.34 0.1M
2023-10-09 44.07 44.32 43.90 44.25 0.1M
2023-10-06 43.32 43.76 43.19 43.44 0.1M
2023-10-05 43.06 43.54 43.02 43.35 0.3M
2023-10-04 43.58 43.58 42.78 43.17 0.1M
2023-10-03 44.00 44.02 43.32 43.58 0.2M
2023-10-02 44.65 44.68 43.86 44.04 0.1M
2023-09-29 44.88 44.89 44.48 44.59 0.1M
2023-09-28 44.65 44.81 44.44 44.77 0.2M
2023-09-27 44.71 44.89 44.46 44.77 0.1M
2023-09-26 44.70 44.75 44.27 44.30 0.1M
2023-09-25 44.50 45.26 44.50 44.73 0.1M
2023-09-22 44.84 45.19 44.27 44.57 0.1M
2023-09-21 44.99 45.04 44.43 44.67 0.1M
2023-09-20 44.66 45.35 44.60 44.98 0.1M
2023-09-19 44.53 44.84 44.37 44.79 0.1M
2023-09-18 44.19 44.50 44.00 44.48 0.1M
2023-09-15 44.26 44.49 44.21 44.23 0.1M
2023-09-14 44.33 44.48 44.29 44.46 0.1M
2023-09-13 44.26 44.26 43.92 44.22 0.1M
2023-09-12 43.89 44.32 43.89 44.26 0.0M
2023-09-11 44.03 44.23 43.69 43.72 0.1M
2023-09-08 43.81 44.03 43.76 43.92 0.0M
2023-09-07 43.61 43.92 43.56 43.81 0.1M
2023-09-06 44.33 44.35 43.51 43.58 0.0M
2023-09-05 44.30 44.52 44.23 44.28 0.0M
2023-09-01 43.75 44.21 43.75 44.19 0.1M
2023-08-31 43.85 43.85 43.61 43.72 0.1M
2023-08-30 43.81 43.94 43.71 43.85 0.1M
2023-08-29 43.71 43.82 43.47 43.74 0.1M
2023-08-28 43.46 43.77 43.46 43.69 0.1M
2023-08-25 43.37 43.56 43.19 43.46 0.1M
2023-08-24 43.21 43.48 43.18 43.27 0.1M
2023-08-23 43.26 43.28 42.90 43.21 0.1M
2023-08-22 43.48 43.53 43.21 43.38 0.1M
2023-08-21 43.45 43.61 43.18 43.37 0.1M
2023-08-18 42.90 43.45 42.90 43.45 0.1M
2023-08-17 43.02 43.23 42.97 43.05 0.1M
2023-08-16 42.80 43.03 42.69 42.93 0.2M
2023-08-15 43.07 43.22 42.73 42.81 0.1M
2023-08-14 43.22 43.25 42.92 43.07 0.1M
2023-08-11 42.79 43.30 42.79 43.24 0.1M
2023-08-10 42.94 43.20 42.72 42.96 0.1M
2023-08-09 42.94 43.24 42.81 42.85 0.1M
2023-08-08 42.65 43.07 42.50 43.07 0.1M
2023-08-07 43.05 43.05 42.71 42.90 0.1M
2023-08-04 43.93 44.19 43.69 43.72 0.1M
2023-08-03 44.16 44.16 43.60 43.86 0.1M
2023-08-02 44.32 44.32 43.90 44.15 0.1M
2023-08-01 44.39 44.58 44.06 44.58 0.1M
2023-07-31 44.33 44.69 44.33 44.55 0.1M
2023-07-28 44.26 44.39 44.02 44.35 0.1M
2023-07-27 44.34 44.34 44.02 44.04 0.1M
2023-07-26 44.30 44.42 44.07 44.20 0.1M
2023-07-25 44.54 44.54 44.17 44.17 0.1M
2023-07-24 43.90 44.52 43.90 44.42 0.1M
2023-07-21 43.92 44.14 43.84 43.85 0.1M
2023-07-20 43.88 44.03 43.80 43.92 0.2M
2023-07-19 43.69 44.00 43.69 43.82 0.1M
2023-07-18 43.54 43.93 43.54 43.71 0.1M
2023-07-17 43.48 43.61 43.26 43.51 0.1M
2023-07-14 43.80 43.80 43.30 43.32 0.1M
2023-07-13 43.64 43.97 43.55 43.75 0.1M
2023-07-12 43.47 43.70 43.43 43.56 0.1M
2023-07-11 43.26 43.54 43.21 43.37 0.1M
2023-07-10 43.07 43.30 42.85 43.25 0.1M
2023-07-07 42.76 43.20 42.70 43.00 0.1M
2023-07-06 42.75 42.79 42.42 42.73 0.3M
2023-07-05 43.28 43.33 42.76 43.02 0.1M
2023-07-03 42.92 43.26 42.85 43.08 0.1M
2023-06-30 42.79 43.08 42.71 42.93 0.1M
2023-06-29 42.60 42.81 42.46 42.68 0.1M
2023-06-28 42.30 42.62 41.94 42.62 0.1M
2023-06-27 42.34 42.41 42.07 42.30 0.1M
2023-06-26 41.92 42.52 41.92 42.25 0.1M
2023-06-23 42.22 42.24 41.74 41.87 0.1M
2023-06-22 42.29 42.34 42.07 42.29 0.1M
2023-06-21 42.49 42.84 42.42 42.55 0.1M
2023-06-20 42.83 42.92 42.31 42.51 0.4M
2023-06-16 42.88 43.05 42.74 42.94 0.1M
2023-06-15 42.31 42.90 42.22 42.63 0.1M
2023-06-14 42.34 42.36 42.07 42.26 0.1M
2023-06-13 42.17 42.61 41.99 42.11 0.1M
2023-06-12 42.36 42.40 41.92 42.01 0.2M
2023-06-09 42.66 42.66 42.28 42.46 0.1M
2023-06-08 42.75 42.89 42.41 42.88 0.2M
2023-06-07 42.49 42.91 42.41 42.77 0.1M
2023-06-06 42.05 42.54 41.95 42.40 0.1M
2023-06-05 42.47 42.54 42.05 42.35 0.1M
2023-06-02 42.08 42.53 41.83 42.33 0.1M
2023-06-01 41.50 41.91 41.34 41.81 0.1M
2023-05-31 41.42 41.73 41.25 41.36 0.2M
2023-05-30 41.98 42.00 41.54 41.77 0.2M
2023-05-26 42.27 42.27 41.87 42.04 0.1M
2023-05-25 42.08 42.21 41.73 42.20 0.1M
2023-05-24 42.68 42.68 42.09 42.25 0.2M
2023-05-23 42.36 42.66 41.96 42.50 0.2M
2023-05-22 42.35 42.57 42.14 42.41 0.1M
2023-05-19 42.36 42.50 42.18 42.31 0.2M
2023-05-18 41.75 42.38 41.41 42.37 0.1M
2023-05-17 41.53 41.80 41.40 41.74 0.1M
2023-05-16 41.58 41.90 41.06 41.52 0.1M
2023-05-15 41.08 42.00 40.99 41.99 0.2M
2023-05-12 40.52 40.87 40.42 40.68 0.0M
2023-05-11 40.32 40.62 40.29 40.37 0.1M
2023-05-10 40.73 40.73 40.22 40.57 0.0M
2023-05-09 40.35 40.81 40.29 40.64 0.1M
2023-05-08 40.69 40.80 40.26 40.51 0.2M
2023-05-05 40.38 40.81 40.22 40.58 0.1M
2023-05-04 41.24 41.24 40.62 40.77 0.1M
2023-05-03 41.58 41.67 41.18 41.19 0.1M
2023-05-02 42.20 42.31 41.26 41.61 0.1M
2023-05-01 42.15 42.62 42.00 42.15 0.1M
2023-04-28 41.97 42.39 41.97 42.35 0.1M
2023-04-27 41.90 42.16 41.76 42.14 0.0M
2023-04-26 41.79 41.94 41.54 41.78 0.1M
2023-04-25 42.07 42.10 41.79 41.81 0.1M
2023-04-24 42.03 42.36 42.01 42.19 0.1M
2023-04-21 42.15 42.15 41.79 42.09 0.1M
2023-04-20 41.88 42.02 41.75 41.88 0.1M
2023-04-19 42.24 42.30 42.00 42.00 0.3M
2023-04-18 42.56 42.56 42.08 42.15 0.2M
2023-04-17 42.57 42.64 42.21 42.52 0.1M
2023-04-14 42.42 42.50 42.20 42.26 0.1M
2023-04-13 42.62 42.62 42.26 42.44 0.2M
2023-04-12 42.45 42.54 42.00 42.40 0.1M
2023-04-11 42.05 42.53 41.68 41.98 0.1M
2023-04-10 42.11 42.39 41.82 42.00 0.0M
2023-04-06 42.15 42.30 41.85 42.08 0.1M
2023-04-05 42.23 42.40 41.91 42.13 0.0M
2023-04-04 42.30 42.45 41.87 42.20 0.1M
2023-04-03 42.32 42.51 42.12 42.32 0.1M
2023-03-31 41.86 41.95 41.55 41.60 0.1M
2023-03-30 41.63 41.84 41.37 41.81 0.1M
2023-03-29 41.17 41.57 40.92 41.57 0.1M
2023-03-28 40.92 41.37 40.66 41.13 0.1M
2023-03-27 40.64 41.02 40.45 40.93 0.1M
2023-03-24 40.12 40.48 39.52 40.43 0.1M
2023-03-23 40.85 40.96 39.83 40.26 0.1M
2023-03-22 41.34 41.34 40.47 40.47 0.1M
2023-03-21 40.83 41.35 40.77 41.20 0.1M
2023-03-20 40.45 40.99 40.02 40.06 0.1M
2023-03-17 41.05 41.05 40.02 40.44 0.1M
2023-03-16 40.66 41.07 40.00 40.96 0.2M
2023-03-15 41.44 41.44 40.38 40.87 0.2M
2023-03-14 41.96 42.38 41.27 41.82 0.1M
2023-03-13 41.80 42.28 40.91 41.68 0.1M
2023-03-10 42.45 42.59 41.89 42.01 0.1M
2023-03-09 42.85 42.86 42.33 42.38 0.1M
2023-03-08 42.62 42.77 42.31 42.64 0.1M
2023-03-07 43.06 43.06 42.58 42.70 0.1M
2023-03-06 42.57 43.05 42.57 42.90 0.1M
2023-03-03 42.36 42.95 42.36 42.71 0.1M
2023-03-02 42.06 42.65 41.67 42.54 0.1M
2023-03-01 42.12 42.35 42.00 42.09 0.1M
2023-02-28 42.31 42.44 42.06 42.06 0.0M
2023-02-27 42.39 42.55 42.15 42.32 0.1M
2023-02-24 42.64 42.64 42.16 42.33 0.1M
2023-02-23 42.67 42.67 42.28 42.63 0.1M
2023-02-22 42.31 42.48 41.67 42.42 0.1M
2023-02-21 42.43 42.45 42.01 42.09 0.1M
2023-02-17 42.92 42.92 42.38 42.39 0.0M
2023-02-16 43.09 43.29 42.87 43.06 0.1M
2023-02-15 43.17 43.40 42.88 43.22 0.1M
2023-02-14 42.83 43.47 42.77 43.28 0.1M
2023-02-13 42.92 43.18 42.78 42.83 0.2M
2023-02-10 42.79 43.00 42.46 42.98 0.1M
2023-02-09 42.59 42.82 42.34 42.46 0.1M
2023-02-08 42.61 42.71 42.28 42.68 0.1M
2023-02-07 42.52 42.73 42.27 42.55 0.1M
2023-02-06 43.31 43.60 43.02 43.28 0.2M
2023-02-03 43.57 43.92 43.28 43.28 0.2M
2023-02-02 43.43 43.75 43.20 43.59 0.1M
2023-02-01 43.28 43.54 42.99 43.30 0.1M
2023-01-31 43.23 43.37 42.92 43.31 0.1M
2023-01-30 43.73 43.76 43.05 43.15 0.1M
2023-01-27 43.88 43.97 43.63 43.70 0.1M
2023-01-26 43.77 43.87 43.33 43.73 0.1M
2023-01-25 43.46 43.48 43.14 43.47 0.1M
2023-01-24 43.57 43.68 43.08 43.62 0.1M
2023-01-23 43.06 43.60 42.82 43.50 0.3M
2023-01-20 42.79 43.00 42.59 43.00 0.1M
2023-01-19 42.25 42.85 42.13 42.38 0.1M
2023-01-18 42.93 43.18 42.35 42.35 0.2M
2023-01-17 43.01 43.17 42.82 42.97 0.1M
2023-01-13 43.09 43.10 42.80 43.02 0.1M
2023-01-12 42.78 43.12 42.52 43.07 0.1M
2023-01-11 42.62 42.77 42.24 42.69 0.1M
2023-01-10 42.51 42.64 42.27 42.36 0.1M
2023-01-09 42.73 42.87 42.26 42.51 0.2M
2023-01-06 41.76 42.44 41.76 42.44 0.1M
2023-01-05 40.88 41.49 40.79 41.49 0.1M
2023-01-04 40.56 41.25 40.55 40.68 0.2M
2023-01-03 41.39 41.39 40.38 40.72 0.3M