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
2025-09-26 49.00 49.39 49.00 49.28 0.2M
2025-09-25 48.90 49.14 48.68 49.04 0.1M
2025-09-24 48.53 49.08 48.32 48.96 0.2M
2025-09-23 48.30 48.46 48.20 48.38 0.3M
2025-09-22 48.54 48.54 48.08 48.25 0.2M
2025-09-19 49.05 49.19 48.48 48.52 0.2M
2025-09-18 49.38 49.57 49.21 49.57 0.2M
2025-09-17 49.29 49.54 49.17 49.49 0.2M
2025-09-16 49.19 49.40 49.15 49.22 0.1M
2025-09-15 49.33 49.42 49.06 49.06 0.1M
2025-09-12 49.33 49.41 49.22 49.22 0.1M
2025-09-11 49.02 49.39 48.92 49.39 0.2M
2025-09-10 49.15 49.60 49.03 49.08 0.1M
2025-09-09 48.97 49.35 48.97 49.17 0.1M
2025-09-08 49.31 49.39 48.79 48.93 0.2M
2025-09-05 49.52 49.72 48.87 49.35 0.2M
2025-09-04 49.58 49.83 49.55 49.55 0.1M
2025-09-03 49.89 49.90 49.48 49.58 0.1M
2025-09-02 50.02 50.11 49.68 49.91 0.2M
2025-08-29 49.88 50.25 49.88 50.13 0.1M
2025-08-28 49.78 50.09 49.56 50.09 0.1M
2025-08-27 49.67 49.83 49.58 49.76 0.1M
2025-08-26 49.53 49.62 49.26 49.53 0.2M
2025-08-25 49.79 49.85 49.46 49.46 0.3M
2025-08-22 49.69 50.07 49.69 49.70 0.1M
2025-08-21 49.50 49.81 49.42 49.64 0.2M
2025-08-20 49.35 49.60 49.26 49.54 0.1M
2025-08-19 49.33 49.46 49.12 49.34 0.2M
2025-08-18 49.51 49.52 49.20 49.43 0.1M
2025-08-15 49.65 49.80 49.41 49.41 0.1M
2025-08-14 49.78 49.81 49.53 49.75 0.1M
2025-08-13 49.35 49.84 49.26 49.84 0.2M
2025-08-12 49.09 49.35 49.02 49.22 0.3M
2025-08-11 49.65 49.71 48.82 49.01 0.2M
2025-08-08 49.44 50.03 49.34 49.62 0.1M
2025-08-07 49.81 50.05 49.27 49.44 0.2M
2025-08-06 50.96 51.17 50.48 50.57 0.2M
2025-08-05 51.08 51.20 50.30 50.80 0.3M
2025-08-04 50.96 51.25 50.78 51.04 0.1M
2025-08-01 51.25 51.26 50.54 50.71 0.2M
2025-07-31 51.07 51.67 51.05 51.56 0.1M
2025-07-30 51.20 51.28 50.82 51.27 0.1M
2025-07-29 50.59 51.11 50.45 51.11 0.4M
2025-07-28 50.59 50.62 50.20 50.33 0.1M
2025-07-25 50.52 50.62 50.31 50.37 0.2M
2025-07-24 50.06 50.52 49.89 50.52 0.2M
2025-07-23 49.89 50.12 49.82 50.08 0.2M
2025-07-22 49.60 49.94 49.60 49.82 0.1M
2025-07-21 50.50 50.50 49.56 49.71 0.2M
2025-07-18 50.05 50.63 50.05 50.45 0.1M
2025-07-17 49.98 49.99 49.68 49.76 0.2M
2025-07-16 50.19 50.19 49.67 50.04 0.2M
2025-07-15 50.24 50.35 49.74 49.90 0.2M
2025-07-14 50.24 50.43 50.08 50.43 0.1M
2025-07-11 50.10 50.38 50.00 50.23 0.1M
2025-07-10 50.13 50.16 49.88 50.16 0.1M
2025-07-09 50.17 50.31 49.87 50.18 0.1M
2025-07-08 50.07 50.37 49.90 50.37 0.1M
2025-07-07 50.31 50.45 49.73 50.05 0.1M
2025-07-03 50.30 50.44 50.11 50.44 0.1M
2025-07-02 50.00 50.46 49.66 50.32 0.1M
2025-07-01 50.21 50.21 49.47 49.58 0.3M
2025-06-30 50.33 50.39 50.05 50.20 0.2M
2025-06-27 50.05 50.48 50.03 50.26 0.1M
2025-06-26 49.61 50.34 49.47 50.33 0.2M
2025-06-25 50.01 50.07 49.40 49.53 0.2M
2025-06-24 50.00 50.28 49.71 50.02 0.4M
2025-06-23 50.46 50.61 49.63 49.92 0.3M
2025-06-20 50.35 50.47 50.03 50.35 0.2M
2025-06-18 50.20 50.63 49.95 50.20 0.1M
2025-06-17 50.55 50.75 50.05 50.07 0.1M
2025-06-16 50.85 51.14 50.20 50.45 0.1M
2025-06-13 50.99 51.10 50.49 50.66 0.1M
2025-06-12 50.62 50.90 50.32 50.90 0.1M
2025-06-11 50.32 50.64 50.19 50.64 0.2M
2025-06-10 50.22 50.31 49.95 50.07 0.1M
2025-06-09 50.32 50.39 49.80 49.81 0.1M
2025-06-06 49.84 50.28 49.84 50.19 0.1M
2025-06-05 49.57 49.90 49.34 49.70 0.1M
2025-06-04 50.24 50.47 49.24 49.44 0.2M
2025-06-03 49.62 50.32 49.47 50.23 0.1M
2025-06-02 49.49 49.66 49.11 49.54 0.1M
2025-05-30 49.55 49.60 49.12 49.12 0.2M
2025-05-29 50.09 50.09 49.32 49.58 0.2M
2025-05-28 50.36 50.36 49.88 49.90 0.1M
2025-05-27 50.25 50.34 49.92 50.25 0.3M
2025-05-23 49.25 49.89 49.25 49.85 0.2M
2025-05-22 49.59 49.73 49.19 49.48 0.1M
2025-05-21 50.25 50.25 49.50 49.69 0.1M
2025-05-20 50.29 50.36 50.08 50.33 0.2M
2025-05-19 50.21 50.21 49.83 50.10 0.1M
2025-05-16 50.69 50.73 50.19 50.45 0.1M
2025-05-15 50.35 50.69 50.06 50.69 0.1M
2025-05-14 50.27 50.40 49.85 50.40 0.3M
2025-05-13 49.36 50.35 49.36 50.29 0.2M
2025-05-12 49.61 49.61 48.96 49.13 0.2M
2025-05-09 48.71 48.84 48.23 48.74 0.1M
2025-05-08 48.38 48.79 48.22 48.28 0.1M
2025-05-07 48.07 48.40 47.64 48.22 0.3M
2025-05-06 48.98 49.15 48.09 48.36 0.2M
2025-05-05 49.45 49.45 48.74 49.00 0.2M
2025-05-02 49.68 49.88 49.37 49.80 0.1M
2025-05-01 49.55 49.95 49.14 49.27 0.2M
2025-04-30 50.00 50.00 49.06 49.24 0.2M
2025-04-29 50.65 50.65 50.30 50.34 0.1M
2025-04-28 50.72 50.78 50.23 50.68 0.1M
2025-04-25 50.51 50.77 50.17 50.68 0.2M
2025-04-24 50.10 50.86 50.10 50.85 0.2M
2025-04-23 50.44 50.64 49.72 49.95 0.1M
2025-04-22 49.46 49.91 49.17 49.69 0.1M
2025-04-21 49.88 49.88 48.35 48.57 0.1M
2025-04-17 49.75 50.52 49.60 49.89 0.2M
2025-04-16 49.62 50.09 49.22 49.35 0.2M
2025-04-15 48.84 49.89 48.84 49.49 0.1M
2025-04-14 48.66 49.09 48.27 48.82 0.1M
2025-04-11 47.25 47.80 46.26 47.65 0.2M
2025-04-10 47.73 47.85 46.01 46.94 0.2M
2025-04-09 45.77 48.80 45.10 48.35 0.5M
2025-04-08 49.00 49.31 45.88 46.47 0.3M
2025-04-07 46.78 48.68 45.09 48.16 0.4M
2025-04-04 51.01 51.01 47.98 49.16 0.5M
2025-04-03 52.73 52.91 52.10 52.21 0.2M
2025-04-02 53.79 54.17 53.43 54.16 0.2M
2025-04-01 53.39 53.82 52.93 53.82 0.1M
2025-03-31 53.35 53.54 53.06 53.23 0.1M
2025-03-28 53.47 53.52 52.96 53.47 0.1M
2025-03-27 53.38 53.66 53.19 53.33 0.1M
2025-03-26 53.49 53.89 53.38 53.38 0.3M
2025-03-25 53.32 53.63 53.11 53.43 0.1M
2025-03-24 53.32 53.62 53.10 53.38 0.2M
2025-03-21 53.25 53.38 52.85 52.95 0.1M
2025-03-20 53.63 53.66 53.30 53.42 0.1M
2025-03-19 53.74 53.94 53.51 53.84 0.2M
2025-03-18 53.42 53.74 53.22 53.60 0.2M
2025-03-17 52.69 53.71 52.69 53.58 0.1M
2025-03-14 51.96 52.89 51.81 52.68 0.1M
2025-03-13 51.98 52.35 51.68 51.72 0.1M
2025-03-12 52.05 52.46 51.88 51.98 0.1M
2025-03-11 51.75 52.08 51.38 51.87 0.2M
2025-03-10 51.10 51.99 51.10 51.63 0.1M
2025-03-07 51.02 51.88 50.68 51.57 0.2M
2025-03-06 51.38 51.57 50.56 50.84 0.1M
2025-03-05 52.05 52.08 50.91 51.59 0.3M
2025-03-04 52.74 52.74 51.61 51.96 0.1M
2025-03-03 53.54 53.70 52.79 53.19 0.1M
2025-02-28 52.50 53.35 52.35 53.33 0.1M
2025-02-27 52.93 52.97 52.47 52.64 0.1M
2025-02-26 52.64 52.90 52.46 52.72 0.2M
2025-02-25 52.84 52.84 51.80 52.64 0.2M
2025-02-24 53.25 53.25 52.11 52.68 0.2M
2025-02-21 53.62 53.62 52.75 53.18 0.1M
2025-02-20 53.50 53.83 52.91 53.83 0.1M
2025-02-19 53.60 53.86 53.21 53.51 0.4M
2025-02-18 53.06 53.73 53.06 53.57 0.2M
2025-02-14 52.82 53.32 52.76 53.05 0.3M
2025-02-13 52.01 52.83 51.78 52.83 0.2M
2025-02-12 52.25 52.37 51.64 51.64 0.2M
2025-02-11 52.79 52.79 52.15 52.44 0.1M
2025-02-10 53.16 53.33 52.87 53.16 0.2M
2025-02-07 52.96 52.96 52.20 52.68 0.3M
2025-02-06 54.46 54.46 53.45 53.79 0.5M
2025-02-05 53.88 54.53 53.88 54.53 0.3M
2025-02-04 53.43 54.12 53.23 53.80 0.2M
2025-02-03 52.52 53.71 52.19 53.57 0.4M
2025-01-31 54.01 54.01 52.80 52.97 0.3M
2025-01-30 53.13 54.05 52.89 53.61 0.2M
2025-01-29 53.05 53.30 52.85 52.85 0.2M
2025-01-28 52.33 52.97 52.13 52.97 0.1M
2025-01-27 53.17 53.17 51.70 52.24 0.2M
2025-01-24 53.37 53.65 53.23 53.36 0.1M
2025-01-23 53.44 53.62 53.08 53.09 0.1M
2025-01-22 53.53 54.02 53.11 53.11 0.2M
2025-01-21 53.15 53.88 53.10 53.47 0.2M
2025-01-17 52.76 53.04 52.61 52.95 0.1M
2025-01-16 52.01 52.74 52.00 52.74 0.1M
2025-01-15 52.15 52.32 51.77 52.11 0.2M
2025-01-14 50.83 52.04 50.83 51.90 0.1M
2025-01-13 50.33 50.84 50.33 50.74 0.1M
2025-01-10 50.85 50.90 49.99 50.34 0.1M
2025-01-08 50.05 50.59 49.83 50.34 0.2M
2025-01-07 50.36 50.36 49.83 49.83 0.1M
2025-01-06 50.26 50.37 49.95 50.14 0.1M
2025-01-03 50.01 50.30 49.89 50.10 0.0M
2025-01-02 49.52 50.00 49.33 50.00 0.1M