Global X MLP ETF (MLPA) Historical Stock Data
48.26 ↓0.25 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLPA is down -0.01% a day on average. There have been 15 days where Global X MLP ETF closed green and 15 days where MLPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 48.47 | 48.26 | ↓$0.21 (-0.43%) | 48.09 | 48.56 | 207.34K |
| 2025-12-24 | 48.54 | 48.51 | ↓$0.03 (-0.06%) | 48.35 | 48.65 | 295.58K |
| 2025-12-23 | 48.35 | 48.51 | ↑$0.16 (0.33%) | 48.25 | 48.58 | 366.59K |
| 2025-12-22 | 48.47 | 48.43 | ↓$0.04 (-0.08%) | 48.07 | 48.47 | 538.30K |
| 2025-12-19 | 48.24 | 48.26 | ↑$0.02 (0.04%) | 48.12 | 48.41 | 228.86K |
| 2025-12-18 | 48.43 | 48.19 | ↓$0.24 (-0.50%) | 48.03 | 48.57 | 317.32K |
| 2025-12-17 | 48.47 | 48.27 | ↓$0.20 (-0.41%) | 48.04 | 48.47 | 291.02K |
| 2025-12-16 | 48.56 | 48.04 | ↓$0.52 (-1.07%) | 47.99 | 48.61 | 612.30K |
| 2025-12-15 | 48.85 | 48.83 | ↓$0.02 (-0.04%) | 48.50 | 48.86 | 436K |
| 2025-12-12 | 48.95 | 48.81 | ↓$0.14 (-0.29%) | 48.60 | 48.96 | 215.58K |
| 2025-12-11 | 48.65 | 48.71 | ↑$0.06 (0.12%) | 48.55 | 48.93 | 200.31K |
| 2025-12-10 | 48.83 | 48.76 | ↓$0.07 (-0.14%) | 48.52 | 48.84 | 168.56K |
| 2025-12-09 | 49.14 | 48.81 | ↓$0.33 (-0.67%) | 48.77 | 49.44 | 133.36K |
| 2025-12-08 | 49.38 | 49.13 | ↓$0.25 (-0.51%) | 49.02 | 49.38 | 125.02K |
| 2025-12-05 | 49.39 | 49.44 | ↑$0.05 (0.10%) | 49.26 | 49.65 | 183K |
| 2025-12-04 | 49.06 | 49.59 | ↑$0.53 (1.08%) | 49.02 | 49.59 | 190.41K |
| 2025-12-03 | 48.71 | 48.94 | ↑$0.23 (0.47%) | 48.61 | 49.19 | 183.08K |
| 2025-12-02 | 49.16 | 48.62 | ↓$0.54 (-1.10%) | 48.52 | 49.16 | 207.44K |
| 2025-12-01 | 49.02 | 49.12 | ↑$0.10 (0.20%) | 49.02 | 49.20 | 135.86K |
| 2025-11-28 | 48.78 | 49.09 | ↑$0.31 (0.64%) | 48.65 | 49.15 | 92.69K |
| 2025-11-26 | 48.50 | 48.59 | ↑$0.09 (0.19%) | 48.41 | 48.87 | 251.36K |
| 2025-11-25 | 48.04 | 48.35 | ↑$0.31 (0.65%) | 47.99 | 48.49 | 232.68K |
| 2025-11-24 | 48.27 | 48.12 | ↓$0.15 (-0.31%) | 47.88 | 48.35 | 746.14K |
| 2025-11-21 | 48.18 | 48.38 | ↑$0.20 (0.42%) | 47.94 | 48.46 | 297.40K |
| 2025-11-20 | 48.27 | 48.10 | ↓$0.17 (-0.35%) | 47.86 | 48.66 | 429.39K |
| 2025-11-19 | 48.01 | 48.15 | ↑$0.14 (0.29%) | 47.77 | 48.35 | 262.68K |
| 2025-11-18 | 48.07 | 48.15 | ↑$0.08 (0.17%) | 47.85 | 48.32 | 421.18K |
| 2025-11-17 | 48.61 | 48.27 | ↓$0.34 (-0.70%) | 48.03 | 48.63 | 615.60K |
| 2025-11-14 | 47.83 | 48.60 | ↑$0.77 (1.61%) | 47.81 | 48.66 | 457.67K |
| 2025-11-13 | 47.71 | 47.73 | ↑$0.02 (0.04%) | 47.52 | 48.03 | 273.29K |
Create an account or log in to view more rows.
$MLPA 5 minute looks sexy
$MLPA buy
$MLPA Buy the dip
$MLPA This is how I feel everyday holding this gem.
$MLPA come on I wana jump up and down
$MLPA the greatest stock of all time
will not bow to the shorts
oh yeah
$MLPA I'm friggin bored. Just give us our money already
$MLPA Who else bought the dip on Friday?
$MLPA God dammit
$MLPA about to pop IMHO