Global X MLP ETF (NY: MLPA )

31.31 USD -0.52 (-1.63%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 31.51 31.54 30.62 31.31 262,693 -0.52(-1.63%)
Jan 14, 2021 31.58 31.94 31.43 31.83 396,613 +0.45(+1.43%)
Jan 13, 2021 31.18 31.51 31.06 31.38 214,444 +0.28(+0.90%)
Jan 12, 2021 30.26 31.32 30.26 31.10 213,530 +1.26(+4.22%)
Jan 11, 2021 29.52 29.99 29.00 29.84 257,219 +0.31(+1.05%)
Jan 08, 2021 30.19 30.19 29.22 29.53 251,700 -0.35(-1.17%)
Jan 07, 2021 29.66 30.10 29.39 29.88 344,716 +0.48(+1.63%)
Jan 06, 2021 28.66 29.49 28.10 29.40 677,077 +1.17(+4.14%)
Jan 05, 2021 27.15 28.95 27.15 28.23 443,232 +1.09(+4.02%)
Jan 04, 2021 27.82 27.89 26.94 27.14 423,569 -0.28(-1.02%)
Dec 31, 2020 27.42 27.42 27.42 259,706 +0.23(+0.85%)
Dec 30, 2020 27.29 27.61 27.12 27.19 259,706 -0.12(-0.44%)
Dec 29, 2020 27.46 27.60 27.11 27.31 285,983 -0.05(-0.18%)
Dec 28, 2020 27.97 28.11 27.16 27.36 317,591 -0.52(-1.87%)
Dec 24, 2020 28.32 28.32 27.50 27.88 170,100 -0.26(-0.92%)
Dec 23, 2020 28.04 28.52 27.91 28.14 365,926 +0.20(+0.72%)
Dec 22, 2020 28.08 28.36 27.71 27.94 206,931 -0.15(-0.53%)
Dec 21, 2020 28.10 28.43 27.60 28.09 645,199 -0.67(-2.33%)
Dec 18, 2020 29.07 29.07 28.60 28.76 187,300 -0.19(-0.66%)
Dec 17, 2020 29.25 29.25 28.73 28.95 214,080 -0.19(-0.65%)
Dec 16, 2020 29.66 29.66 28.99 29.14 201,575 -0.43(-1.45%)
Dec 15, 2020 29.20 29.75 28.68 29.57 261,240 +0.54(+1.86%)
Dec 14, 2020 30.33 30.49 28.88 29.03 209,914 -0.96(-3.20%)
Dec 11, 2020 30.00 30.29 29.71 29.99 340,200 -0.21(-0.70%)
Dec 10, 2020 29.14 30.33 29.14 30.20 236,114 +1.05(+3.60%)
Dec 09, 2020 29.86 30.46 28.69 29.15 3,060,079 -0.55(-1.85%)
Dec 08, 2020 29.31 30.13 29.31 29.70 318,853 +0.17(+0.58%)
Dec 07, 2020 30.29 30.29 29.30 29.53 288,824 -0.59(-1.96%)
Dec 04, 2020 29.25 30.43 29.25 30.12 472,000 +1.11(+3.83%)
Dec 03, 2020 27.87 29.31 27.69 29.01 399,619 +1.20(+4.31%)
Dec 02, 2020 26.91 28.01 26.86 27.81 309,405 +0.88(+3.27%)
Dec 01, 2020 27.05 27.54 26.76 26.93 331,709 +0.24(+0.90%)
Nov 30, 2020 27.85 28.14 26.67 26.69 498,566 -1.22(-4.37%)
Nov 27, 2020 28.51 28.64 27.75 27.91 222,700 -0.72(-2.51%)
Nov 25, 2020 28.55 28.89 28.00 28.63 466,200 -0.11(-0.38%)
Nov 24, 2020 28.52 29.35 28.52 28.74 273,818 +0.84(+3.01%)
Nov 23, 2020 26.85 28.02 26.85 27.90 361,355 +1.26(+4.73%)
Nov 20, 2020 27.00 27.09 26.59 26.64 310,200 -0.36(-1.33%)
Nov 19, 2020 26.12 27.03 25.87 27.00 190,443 +0.85(+3.25%)
Nov 18, 2020 26.29 27.18 26.09 26.15 570,723 -0.10(-0.38%)
Nov 17, 2020 25.56 26.25 25.19 26.25 233,958 +0.48(+1.86%)
Nov 16, 2020 25.48 26.16 25.36 25.77 869,575 +1.02(+4.12%)
Nov 13, 2020 24.12 24.91 24.12 24.75 151,100 +0.64(+2.65%)
Nov 12, 2020 24.44 24.59 23.78 24.11 480,839 -0.29(-1.19%)
Nov 11, 2020 24.73 24.91 24.18 24.40 241,902 -0.25(-1.01%)
Nov 10, 2020 24.24 24.76 23.94 24.65 270,227 +0.68(+2.84%)
Nov 09, 2020 23.23 24.46 23.20 23.97 426,496 +2.13(+9.75%)
Nov 06, 2020 22.82 22.90 21.81 21.84 293,200 -1.88(-7.93%)
Nov 05, 2020 23.20 23.82 23.20 23.72 345,768 +0.79(+3.45%)
Nov 04, 2020 23.02 23.51 22.45 22.93 150,104 +0.04(+0.17%)
Nov 03, 2020 23.10 23.46 22.84 22.89 174,245 +0.15(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.