Global X MLP ETF (MLPA)

Last Price53.61

Change+0.54 (1.02%)

NYSE· Last Trade: Jun 1st, 4:46 PM EDT

Historical Prices For Global X MLP ETF (MLPA)

Date Range:

2026-03-01 - 2026-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	53.81	53.86	52.94	53.07	212,674	53.07
5/28/2026	54.14	54.21	53.66	53.77	161,001	53.77
5/27/2026	54.60	54.68	53.96	54.01	139,657	54.01
5/26/2026	55.52	55.73	54.71	54.81	242,431	54.81
5/22/2026	55.50	55.99	55.49	55.72	203,626	55.72
5/21/2026	56.04	56.18	55.33	55.58	303,906	55.58
5/20/2026	56.12	56.53	55.53	55.86	231,538	55.86
5/19/2026	55.83	56.29	55.53	56.24	165,415	56.24
5/18/2026	55.24	55.96	54.97	55.81	183,086	55.81
5/15/2026	55.46	55.68	55.19	55.39	152,907	55.39
5/14/2026	54.46	55.30	54.45	55.26	233,272	55.26
5/13/2026	54.40	54.56	54.01	54.56	152,176	54.56
5/12/2026	53.98	54.48	53.50	54.36	359,660	54.36
5/11/2026	53.71	54.03	53.31	53.82	319,582	53.82
5/08/2026	54.79	55.00	54.29	54.35	431,990	53.33
5/07/2026	54.23	54.82	53.57	54.82	222,228	53.79
5/06/2026	54.98	54.98	54.01	54.42	336,238	53.40
5/05/2026	55.17	55.66	55.07	55.39	244,852	54.35
5/04/2026	55.14	55.68	54.98	55.40	569,579	54.36
5/01/2026	55.46	55.50	54.81	55.13	256,370	54.10
4/30/2026	54.54	55.53	54.43	55.52	190,942	54.48
4/29/2026	54.23	54.64	54.07	54.64	146,753	53.61
4/28/2026	53.71	54.09	53.56	54.03	162,138	53.02
4/27/2026	53.50	53.72	53.26	53.44	188,254	52.44
4/24/2026	53.46	53.46	52.98	53.38	114,605	52.38
4/23/2026	53.30	53.55	53.18	53.54	142,248	52.54
4/22/2026	53.08	53.28	52.97	53.20	135,069	52.20
4/21/2026	52.75	53.03	52.43	52.80	159,780	51.81
4/20/2026	52.73	52.81	52.41	52.68	201,528	51.69
4/17/2026	52.54	52.59	51.85	52.57	294,260	51.58
4/16/2026	52.80	53.26	52.79	53.01	93,066	52.02
4/15/2026	52.97	53.00	52.60	52.71	137,789	51.72
4/14/2026	53.37	53.37	52.60	52.85	350,909	51.86
4/13/2026	53.92	54.01	53.08	53.39	268,284	52.39
4/10/2026	53.83	54.11	53.68	53.75	160,900	52.74
4/09/2026	54.04	54.78	53.67	53.83	331,304	52.82
4/08/2026	53.42	54.04	52.92	53.98	384,988	52.97
4/07/2026	53.78	54.35	53.78	54.20	118,677	53.18
4/06/2026	53.65	53.96	53.51	53.59	178,636	52.58
4/02/2026	53.93	54.03	53.45	53.82	216,119	52.81
4/01/2026	53.47	53.59	52.70	53.49	386,049	52.49
3/31/2026	54.75	54.90	53.51	53.87	244,714	52.86
3/30/2026	55.19	55.24	54.46	54.62	264,812	53.59
3/27/2026	55.53	55.74	54.74	54.95	611,453	53.92
3/26/2026	54.80	55.49	54.80	55.46	228,719	54.42
3/25/2026	54.90	55.00	54.66	54.91	258,506	53.88
3/24/2026	54.70	55.56	54.66	55.04	396,703	54.01
3/23/2026	54.12	54.86	53.77	54.64	387,998	53.61
3/20/2026	54.56	54.94	54.25	54.44	487,181	53.42
3/19/2026	54.04	54.72	53.93	54.57	494,298	53.55
3/18/2026	54.20	54.20	53.76	53.92	190,305	52.91
3/17/2026	53.93	54.42	53.93	54.17	199,414	53.15
3/16/2026	53.80	53.97	53.53	53.83	142,857	52.82
3/13/2026	53.46	53.94	53.41	53.73	221,022	52.72
3/12/2026	53.94	54.06	53.41	53.41	213,470	52.41
3/11/2026	53.34	53.98	53.34	53.90	277,611	52.89
3/10/2026	53.34	54.09	53.26	53.35	525,608	52.35
3/09/2026	54.19	54.32	53.61	53.65	574,150	52.64
3/06/2026	54.44	54.49	53.96	54.08	337,991	53.07
3/05/2026	54.25	54.61	53.87	54.34	247,315	53.32
3/04/2026	53.91	54.16	53.40	54.12	237,334	53.10
3/03/2026	54.40	54.40	53.49	54.08	280,765	53.07
3/02/2026	54.00	54.30	53.53	54.25	266,742	53.23