Global X MLP ETF (MLPA) Historical Stock Data
47.24 ↓0.45 (-0.93%)
As of May 1, 2024, 3:45pm EST.
Historical Data
In the past 30 trading days, MLPA is down -0.09% a day on average. There have been 17 days where Global X MLP ETF closed green and 13 days where MLPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 47.69 | 47.24 | ↓$0.45 (-0.94%) | 47.15 | 47.69 | 140.73K |
| 2024-04-30 | 48.42 | 47.69 | ↓$0.73 (-1.52%) | 47.61 | 48.42 | 84.89K |
| 2024-04-29 | 48.28 | 48.39 | ↑$0.11 (0.23%) | 48.23 | 48.46 | 73.04K |
| 2024-04-26 | 48.03 | 48.33 | ↑$0.30 (0.62%) | 47.89 | 48.33 | 83.20K |
| 2024-04-25 | 47.98 | 48.07 | ↑$0.09 (0.19%) | 47.81 | 48.28 | 94.33K |
| 2024-04-24 | 48.00 | 48.04 | ↑$0.04 (0.08%) | 47.70 | 48.22 | 113.71K |
| 2024-04-23 | 47.84 | 47.97 | ↑$0.13 (0.27%) | 47.82 | 48.15 | 180.97K |
| 2024-04-22 | 47.63 | 47.79 | ↑$0.16 (0.34%) | 47.51 | 48.02 | 118.78K |
| 2024-04-19 | 47.19 | 47.69 | ↑$0.50 (1.06%) | 47.19 | 47.95 | 117.96K |
| 2024-04-18 | 46.64 | 47.10 | ↑$0.46 (0.99%) | 46.64 | 47.26 | 168.79K |
| 2024-04-17 | 46.31 | 46.61 | ↑$0.30 (0.65%) | 46.29 | 46.87 | 322.73K |
| 2024-04-16 | 46.57 | 46.29 | ↓$0.28 (-0.60%) | 46.09 | 46.57 | 90.28K |
| 2024-04-15 | 47.30 | 46.56 | ↓$0.74 (-1.56%) | 46.49 | 47.38 | 92.31K |
| 2024-04-12 | 47.75 | 47.18 | ↓$0.57 (-1.19%) | 47.08 | 48.08 | 89.52K |
| 2024-04-11 | 47.74 | 47.64 | ↓$0.10 (-0.21%) | 47.36 | 47.74 | 108.38K |
| 2024-04-10 | 48.00 | 47.68 | ↓$0.32 (-0.67%) | 47.68 | 48.06 | 122.42K |
| 2024-04-09 | 48.61 | 48.11 | ↓$0.50 (-1.03%) | 48.02 | 48.63 | 63.39K |
| 2024-04-08 | 48.51 | 48.52 | ↑$0.01 (0.02%) | 48.47 | 48.73 | 130.14K |
| 2024-04-05 | 48.72 | 48.57 | ↓$0.15 (-0.31%) | 48.37 | 48.80 | 134.06K |
| 2024-04-04 | 49.09 | 48.71 | ↓$0.38 (-0.77%) | 48.71 | 49.25 | 89.92K |
| 2024-04-03 | 48.72 | 48.98 | ↑$0.26 (0.53%) | 48.72 | 49.06 | 120.69K |
| 2024-04-02 | 48.43 | 48.59 | ↑$0.16 (0.33%) | 48.32 | 48.61 | 152.94K |
| 2024-04-01 | 48.24 | 48.32 | ↑$0.08 (0.17%) | 47.96 | 48.38 | 119.10K |
| 2024-03-28 | 47.86 | 48.22 | ↑$0.36 (0.75%) | 47.86 | 48.31 | 108.17K |
| 2024-03-27 | 47.73 | 47.80 | ↑$0.07 (0.16%) | 47.73 | 47.90 | 87.62K |
| 2024-03-26 | 47.85 | 47.63 | ↓$0.22 (-0.46%) | 47.57 | 47.85 | 77.41K |
| 2024-03-25 | 47.80 | 47.76 | ↓$0.04 (-0.08%) | 47.68 | 48.24 | 76.47K |
| 2024-03-22 | 48.26 | 47.88 | ↓$0.38 (-0.79%) | 47.85 | 48.26 | 110.38K |
| 2024-03-21 | 48.28 | 48.35 | ↑$0.07 (0.14%) | 48.03 | 48.35 | 153.80K |
| 2024-03-20 | 47.79 | 48.21 | ↑$0.42 (0.88%) | 47.73 | 48.21 | 774.64K |
Create an account or log in to view more rows.
$MLPA Yolo
$MLPA glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$MLPA is anyone really buying this shit
$MLPA Somethings happening Monday.
$MLPA hot damn <3
$MLPA Any red I see I shall buy
$MLPA Slapping that ask today
$MLPA in it to win it
$MLPA Bearish..
$MLPA almost time for the running