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
2024-12-31 49.30 49.58 49.18 49.41 0.1M
2024-12-30 49.07 49.33 48.64 49.24 0.1M
2024-12-27 49.32 49.32 48.54 49.15 0.1M
2024-12-26 49.79 49.79 48.85 49.19 0.1M
2024-12-24 49.19 49.83 49.09 49.83 0.1M
2024-12-23 48.80 49.18 48.30 49.18 0.1M
2024-12-20 48.14 48.90 48.14 48.84 0.1M
2024-12-19 48.50 48.84 48.01 48.15 0.1M
2024-12-18 49.21 49.24 47.98 48.03 0.2M
2024-12-17 49.63 49.63 48.98 49.03 0.2M
2024-12-16 50.42 50.43 49.50 49.66 0.1M
2024-12-13 50.52 50.52 50.23 50.35 0.1M
2024-12-12 50.19 50.71 50.17 50.47 0.1M
2024-12-11 50.19 50.55 50.10 50.40 0.1M
2024-12-10 50.49 50.54 49.72 49.95 0.1M
2024-12-09 51.05 51.40 50.35 50.49 0.1M
2024-12-06 51.45 51.45 50.83 50.89 0.1M
2024-12-05 51.07 51.53 51.00 51.43 0.2M
2024-12-04 51.70 51.70 50.93 51.21 0.1M
2024-12-03 52.21 52.21 51.45 51.83 0.1M
2024-12-02 52.38 52.38 51.57 52.18 0.1M
2024-11-29 51.62 52.61 51.62 52.61 0.0M
2024-11-27 51.00 51.68 51.00 51.59 0.1M
2024-11-26 50.42 50.96 50.42 50.96 0.1M
2024-11-25 50.95 51.06 50.07 50.57 0.1M
2024-11-22 50.37 50.89 50.25 50.89 0.2M
2024-11-21 49.92 50.32 49.56 50.32 0.1M
2024-11-20 49.67 49.68 49.23 49.62 0.1M
2024-11-19 49.29 49.65 49.23 49.54 0.1M
2024-11-18 49.08 49.43 48.88 49.43 0.4M
2024-11-15 48.53 49.03 48.38 48.88 0.2M
2024-11-14 48.33 48.58 48.09 48.58 0.1M
2024-11-13 48.14 48.26 47.81 48.06 0.1M
2024-11-12 48.33 48.35 47.74 47.82 0.1M
2024-11-11 48.36 48.40 48.12 48.22 0.1M
2024-11-08 48.33 48.42 48.01 48.33 0.2M
2024-11-07 48.47 48.64 48.09 48.56 0.1M
2024-11-06 49.00 49.37 48.74 49.34 0.2M
2024-11-05 47.69 48.32 47.69 47.95 0.1M
2024-11-04 47.61 47.78 47.48 47.50 0.1M
2024-11-01 47.59 47.70 47.39 47.48 0.1M
2024-10-31 47.77 47.77 47.44 47.44 0.0M
2024-10-30 47.77 47.85 47.60 47.66 0.1M
2024-10-29 47.76 47.76 47.31 47.54 0.1M
2024-10-28 47.88 47.88 47.46 47.73 0.1M
2024-10-25 48.07 48.07 47.70 47.80 0.1M
2024-10-24 47.86 47.93 47.70 47.89 0.1M
2024-10-23 47.70 47.82 47.55 47.82 0.1M
2024-10-22 47.71 47.75 47.53 47.75 0.1M
2024-10-21 48.10 48.10 47.58 47.67 0.1M
2024-10-18 48.14 48.14 47.65 47.93 0.1M
2024-10-17 48.32 48.35 47.87 48.01 0.1M
2024-10-16 48.13 48.38 48.04 48.32 0.1M
2024-10-15 48.30 48.40 48.00 48.05 0.1M
2024-10-14 48.57 48.57 48.36 48.49 0.1M
2024-10-11 48.49 48.65 48.37 48.65 0.1M
2024-10-10 48.20 48.47 48.11 48.47 0.1M
2024-10-09 47.87 48.24 47.72 48.22 0.1M
2024-10-08 48.28 48.28 47.86 47.94 0.1M
2024-10-07 48.58 48.75 48.28 48.47 0.1M
2024-10-04 48.58 48.62 48.32 48.48 0.1M
2024-10-03 48.16 48.72 47.89 48.72 0.1M
2024-10-02 48.40 48.40 47.87 48.06 0.1M
2024-10-01 47.90 48.20 47.88 48.14 0.1M
2024-09-30 47.81 47.98 47.55 47.98 0.1M
2024-09-27 47.57 47.77 47.47 47.67 0.1M
2024-09-26 48.15 48.15 47.34 47.43 0.2M
2024-09-25 48.40 48.40 47.99 48.16 0.1M
2024-09-24 48.40 48.59 48.12 48.36 0.1M
2024-09-23 47.93 48.45 47.87 48.34 0.1M
2024-09-20 47.96 47.99 47.72 47.92 0.1M
2024-09-19 48.72 48.72 47.88 47.99 0.1M
2024-09-18 48.35 48.61 48.01 48.16 0.1M
2024-09-17 48.30 48.57 48.12 48.38 0.1M
2024-09-16 48.10 48.36 48.09 48.26 0.1M
2024-09-13 47.76 48.15 47.76 48.15 0.1M
2024-09-12 47.53 47.89 47.37 47.89 0.1M
2024-09-11 47.20 47.57 47.01 47.21 0.1M
2024-09-10 47.15 47.45 46.88 47.17 0.1M
2024-09-09 47.29 47.44 47.00 47.00 0.1M
2024-09-06 47.37 47.55 47.01 47.24 0.1M
2024-09-05 47.45 47.68 47.30 47.68 0.2M
2024-09-04 47.58 47.81 47.27 47.29 0.1M
2024-09-03 47.73 47.73 47.10 47.62 0.2M
2024-08-30 47.68 48.01 47.68 47.92 0.1M
2024-08-29 47.12 47.88 47.12 47.83 0.1M
2024-08-28 47.35 47.35 46.78 46.87 0.1M
2024-08-27 47.95 47.95 47.20 47.21 0.1M
2024-08-26 47.61 48.00 47.57 47.91 0.1M
2024-08-23 47.20 47.63 47.20 47.52 0.1M
2024-08-22 47.29 47.35 47.14 47.33 0.1M
2024-08-21 47.25 47.37 47.06 47.30 0.1M
2024-08-20 47.77 47.77 47.11 47.41 0.1M
2024-08-19 47.75 48.00 47.64 47.77 0.1M
2024-08-16 46.66 48.00 46.66 48.00 0.1M
2024-08-15 46.42 46.95 46.42 46.76 0.2M
2024-08-14 45.79 46.41 45.60 46.38 0.1M
2024-08-13 45.73 45.78 45.28 45.78 0.2M
2024-08-12 46.48 46.49 45.55 45.91 0.1M
2024-08-09 46.77 46.77 46.08 46.27 0.1M
2024-08-08 46.46 46.87 46.25 46.81 0.2M
2024-08-07 47.25 47.25 46.13 46.23 0.1M
2024-08-06 46.83 47.70 46.83 47.44 0.1M
2024-08-05 46.58 47.07 46.02 46.65 0.2M
2024-08-02 48.37 48.37 47.31 47.87 0.2M
2024-08-01 48.74 48.75 48.07 48.57 0.1M
2024-07-31 49.17 49.17 48.67 48.71 0.1M
2024-07-30 48.73 48.89 48.44 48.89 0.0M
2024-07-29 48.99 48.99 48.42 48.63 0.0M
2024-07-26 48.69 49.00 48.45 48.81 0.0M
2024-07-25 48.82 48.91 48.41 48.68 0.1M
2024-07-24 49.65 49.65 48.69 48.70 0.1M
2024-07-23 49.78 49.78 49.41 49.68 0.1M
2024-07-22 49.69 49.91 49.46 49.84 0.1M
2024-07-19 49.58 50.10 49.40 49.41 0.1M
2024-07-18 49.52 49.92 49.41 49.68 0.1M
2024-07-17 49.69 49.91 49.48 49.59 0.1M
2024-07-16 49.28 49.56 49.17 49.45 0.1M
2024-07-15 49.15 49.47 48.96 49.26 0.1M
2024-07-12 48.96 49.05 48.71 48.95 0.3M
2024-07-11 48.85 48.92 48.46 48.85 0.6M
2024-07-10 48.90 49.07 48.69 48.80 0.1M
2024-07-09 48.80 49.08 48.67 49.04 0.1M
2024-07-08 48.85 49.02 48.73 48.82 0.1M
2024-07-05 49.27 49.27 48.62 48.75 0.1M
2024-07-03 48.90 49.29 48.90 49.13 0.0M
2024-07-02 48.89 49.09 48.73 48.84 0.1M
2024-07-01 48.67 48.90 48.47 48.77 0.1M
2024-06-28 48.48 48.83 48.23 48.50 0.1M
2024-06-27 48.50 48.52 48.18 48.48 0.4M
2024-06-26 48.23 48.41 48.11 48.41 0.0M
2024-06-25 48.17 48.39 48.00 48.30 0.1M
2024-06-24 47.48 48.31 47.38 48.25 0.1M
2024-06-21 47.37 47.58 47.31 47.55 0.1M
2024-06-20 46.89 47.41 46.89 47.34 0.2M
2024-06-18 47.13 47.38 46.92 46.97 1.7M
2024-06-17 46.73 47.23 46.64 47.08 0.1M
2024-06-14 47.03 47.03 46.71 46.77 0.1M
2024-06-13 47.25 47.26 47.01 47.23 0.1M
2024-06-12 47.69 47.69 47.18 47.47 0.1M
2024-06-11 47.80 47.80 47.36 47.51 0.1M
2024-06-10 47.12 48.01 47.12 47.54 0.1M
2024-06-07 47.04 47.34 46.69 47.25 0.1M
2024-06-06 46.87 47.34 46.65 47.13 0.1M
2024-06-05 46.58 46.94 46.23 46.94 0.1M
2024-06-04 46.32 46.49 45.88 46.49 0.1M
2024-06-03 46.80 46.80 46.14 46.33 0.1M
2024-05-31 46.26 47.03 46.26 47.00 0.1M
2024-05-30 46.35 46.35 46.11 46.20 0.1M
2024-05-29 46.47 46.65 46.23 46.32 0.1M
2024-05-28 46.54 46.75 46.33 46.55 0.1M
2024-05-24 46.66 46.69 46.36 46.47 0.1M
2024-05-23 47.14 47.14 46.33 46.33 0.1M
2024-05-22 47.60 47.60 46.78 47.20 0.2M
2024-05-21 47.74 47.77 47.42 47.72 0.5M
2024-05-20 47.64 47.81 47.31 47.80 0.1M
2024-05-17 47.18 47.75 46.91 47.44 0.1M
2024-05-16 47.40 47.50 47.11 47.30 0.2M
2024-05-15 47.51 47.57 46.85 47.45 0.9M
2024-05-14 46.96 47.33 46.85 47.33 0.1M
2024-05-13 47.58 47.65 46.77 46.85 0.2M
2024-05-10 47.73 47.80 47.23 47.31 0.1M
2024-05-09 47.76 47.96 47.61 47.85 0.1M
2024-05-08 47.35 47.77 47.23 47.77 0.1M
2024-05-07 47.30 47.48 47.17 47.45 0.1M
2024-05-06 48.21 48.22 47.98 48.00 0.1M
2024-05-03 47.87 48.07 47.60 48.07 0.1M
2024-05-02 47.55 47.79 47.35 47.65 0.1M
2024-05-01 47.69 47.69 47.15 47.24 0.1M
2024-04-30 48.42 48.42 47.61 47.69 0.1M
2024-04-29 48.28 48.48 48.23 48.39 0.1M
2024-04-26 48.03 48.33 47.89 48.33 0.1M
2024-04-25 47.98 48.28 47.81 48.07 0.1M
2024-04-24 48.00 48.22 47.70 48.04 0.1M
2024-04-23 47.84 48.15 47.82 47.97 0.2M
2024-04-22 47.63 48.02 47.51 47.79 0.1M
2024-04-19 47.19 47.95 47.19 47.69 0.1M
2024-04-18 46.64 47.26 46.64 47.10 0.2M
2024-04-17 46.31 46.87 46.29 46.61 0.3M
2024-04-16 46.57 46.57 46.09 46.29 0.1M
2024-04-15 47.30 47.38 46.49 46.56 0.1M
2024-04-12 47.75 48.08 47.08 47.18 0.1M
2024-04-11 47.74 47.74 47.36 47.64 0.1M
2024-04-10 48.00 48.06 47.68 47.68 0.1M
2024-04-09 48.61 48.63 48.02 48.11 0.1M
2024-04-08 48.51 48.73 48.47 48.52 0.1M
2024-04-05 48.72 48.80 48.37 48.57 0.1M
2024-04-04 49.09 49.25 48.71 48.71 0.1M
2024-04-03 48.72 49.06 48.72 48.98 0.1M
2024-04-02 48.43 48.61 48.32 48.59 0.2M
2024-04-01 48.24 48.38 47.96 48.32 0.1M
2024-03-28 47.86 48.31 47.86 48.22 0.1M
2024-03-27 47.73 47.90 47.73 47.80 0.1M
2024-03-26 47.85 47.85 47.57 47.63 0.1M
2024-03-25 47.80 48.24 47.68 47.76 0.1M
2024-03-22 48.26 48.26 47.85 47.88 0.1M
2024-03-21 48.28 48.35 48.03 48.35 0.2M
2024-03-20 47.79 48.21 47.73 48.21 0.8M
2024-03-19 47.52 47.83 47.52 47.83 0.1M
2024-03-18 47.51 47.51 47.28 47.50 0.1M
2024-03-15 46.97 47.40 46.81 47.28 0.1M
2024-03-14 47.64 47.66 46.88 46.93 0.1M
2024-03-13 47.90 47.90 47.43 47.63 0.1M
2024-03-12 47.50 47.61 47.33 47.56 0.1M
2024-03-11 47.29 47.47 46.93 47.41 0.1M
2024-03-08 47.83 47.83 47.10 47.19 0.3M
2024-03-07 47.74 47.84 47.51 47.80 0.1M
2024-03-06 47.48 47.90 47.47 47.69 0.1M
2024-03-05 46.81 47.43 46.81 47.40 0.1M
2024-03-04 47.09 47.15 46.78 46.89 0.1M
2024-03-01 46.54 47.09 46.54 47.02 0.1M
2024-02-29 46.27 46.62 46.27 46.51 0.0M
2024-02-28 46.56 46.87 46.19 46.19 0.0M
2024-02-27 46.64 46.88 46.51 46.56 0.1M
2024-02-26 46.77 46.96 46.58 46.58 0.1M
2024-02-23 46.71 47.06 46.62 46.95 0.1M
2024-02-22 46.65 46.96 46.53 46.78 0.1M
2024-02-21 46.30 46.70 46.27 46.70 0.1M
2024-02-20 45.85 46.54 45.77 46.39 0.1M
2024-02-16 45.55 46.13 45.50 46.04 0.1M
2024-02-15 45.06 45.81 45.06 45.68 0.2M
2024-02-14 44.88 45.08 44.64 44.97 0.1M
2024-02-13 45.13 45.14 44.59 44.84 0.2M
2024-02-12 44.67 45.24 44.65 45.05 0.1M
2024-02-09 44.81 44.98 44.54 44.64 0.1M
2024-02-08 44.71 44.90 44.62 44.89 0.2M
2024-02-07 44.79 44.79 44.49 44.74 0.1M
2024-02-06 45.76 45.79 45.31 45.43 0.1M
2024-02-05 45.66 45.82 45.34 45.74 0.1M
2024-02-02 45.78 45.99 45.46 45.79 0.1M
2024-02-01 46.35 46.59 45.81 45.90 0.1M
2024-01-31 46.46 46.57 45.96 46.05 0.1M
2024-01-30 46.41 46.68 46.19 46.49 0.1M
2024-01-29 46.28 46.51 45.97 46.46 0.1M
2024-01-26 45.64 46.27 45.46 46.15 0.1M
2024-01-25 45.47 45.83 45.36 45.53 0.1M
2024-01-24 45.39 45.47 45.03 45.40 0.1M
2024-01-23 45.03 45.25 45.01 45.22 0.1M
2024-01-22 44.81 45.28 44.64 45.00 0.1M
2024-01-19 44.35 44.45 44.11 44.23 0.2M
2024-01-18 44.52 44.65 44.06 44.26 0.3M
2024-01-17 44.68 44.76 44.18 44.45 0.1M
2024-01-16 45.10 45.20 44.57 44.57 0.1M
2024-01-12 45.13 45.27 44.75 45.15 0.1M
2024-01-11 44.88 45.07 44.57 44.77 0.2M
2024-01-10 44.84 44.99 44.71 44.88 0.0M
2024-01-09 44.72 44.86 44.45 44.86 0.1M
2024-01-08 44.74 44.90 44.40 44.82 0.1M
2024-01-05 44.80 45.12 44.76 44.87 0.1M
2024-01-04 45.09 45.36 44.60 44.69 0.1M
2024-01-03 44.82 45.18 44.67 45.01 0.3M
2024-01-02 44.31 44.69 44.24 44.69 0.1M