Global X Funds (MLPD) Historical Stock Data
25.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLPD is up 0.04% a day on average. There have been 16 days where Global X Funds closed green and 14 days where MLPD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 25.49 | 25.52 | ↑$0.03 (0.10%) | 25.40 | 25.52 | 26.47K |
| 2025-12-05 | 25.56 | 25.52 | ↓$0.04 (-0.17%) | 25.45 | 25.56 | 8.99K |
| 2025-12-04 | 25.48 | 25.48 | ↓$0.00 (-0.02%) | 25.41 | 25.51 | 1.83K |
| 2025-12-03 | 25.29 | 25.37 | ↑$0.08 (0.32%) | 25.29 | 25.45 | 3.67K |
| 2025-12-02 | 25.42 | 25.28 | ↓$0.14 (-0.54%) | 25.28 | 25.42 | 5.04K |
| 2025-12-01 | 25.52 | 25.38 | ↓$0.14 (-0.54%) | 25.37 | 25.52 | 4.91K |
| 2025-11-28 | 25.40 | 25.36 | ↓$0.04 (-0.18%) | 25.30 | 25.42 | 3.36K |
| 2025-11-26 | 25.33 | 25.22 | ↓$0.11 (-0.43%) | 25.19 | 25.33 | 8.73K |
| 2025-11-25 | 25.00 | 25.09 | ↑$0.09 (0.36%) | 25.00 | 25.16 | 9.23K |
| 2025-11-24 | 25.23 | 25.00 | ↓$0.23 (-0.91%) | 24.95 | 25.23 | 12.07K |
| 2025-11-21 | 25.18 | 25.26 | ↑$0.08 (0.31%) | 25.18 | 25.26 | 484 |
| 2025-11-20 | 25.07 | 25.22 | ↑$0.15 (0.58%) | 25.07 | 25.28 | 6.41K |
| 2025-11-19 | 25.37 | 25.22 | ↓$0.15 (-0.59%) | 25.12 | 25.37 | 2.52K |
| 2025-11-18 | 25.17 | 25.21 | ↑$0.05 (0.18%) | 25.12 | 25.27 | 2.71K |
| 2025-11-17 | 25.30 | 25.19 | ↓$0.11 (-0.44%) | 25.11 | 25.37 | 12.48K |
| 2025-11-14 | 25.13 | 25.27 | ↑$0.14 (0.54%) | 25.00 | 25.27 | 9.81K |
| 2025-11-13 | 25.22 | 25.15 | ↓$0.07 (-0.28%) | 25.13 | 25.23 | 15.69K |
| 2025-11-12 | 25.10 | 25.15 | ↑$0.05 (0.21%) | 25.10 | 25.18 | 3.41K |
| 2025-11-11 | 25.11 | 25.13 | ↑$0.03 (0.10%) | 25.11 | 25.16 | 3.97K |
| 2025-11-10 | 24.84 | 25.08 | ↑$0.24 (0.97%) | 24.84 | 25.14 | 16.99K |
| 2025-11-07 | 24.77 | 24.91 | ↑$0.14 (0.57%) | 24.70 | 24.91 | 3.73K |
| 2025-11-06 | 24.73 | 24.73 | ↓$0.00 (-0.01%) | 24.67 | 24.79 | 2.60K |
| 2025-11-05 | 24.45 | 24.59 | ↑$0.14 (0.57%) | 24.45 | 24.69 | 4.08K |
| 2025-11-04 | 24.30 | 24.42 | ↑$0.12 (0.48%) | 24.30 | 24.51 | 13.61K |
| 2025-11-03 | 24.64 | 24.62 | ↓$0.02 (-0.07%) | 24.45 | 24.64 | 8.60K |
| 2025-10-31 | 24.57 | 24.59 | ↑$0.02 (0.09%) | 24.47 | 24.59 | 4.51K |
| 2025-10-30 | 24.45 | 24.59 | ↑$0.14 (0.57%) | 24.45 | 24.66 | 9.42K |
| 2025-10-29 | 24.61 | 24.50 | ↓$0.11 (-0.45%) | 24.50 | 24.66 | 7.49K |
| 2025-10-28 | 24.72 | 24.63 | ↓$0.09 (-0.35%) | 24.57 | 24.72 | 6.52K |
| 2025-10-27 | 24.64 | 24.70 | ↑$0.06 (0.25%) | 24.56 | 24.70 | 7.33K |
Create an account or log in to view more rows.
$MLPD There is nothing wrong with a decent pullback
$MLPD Looking for this cup to breakout.
$MLPD buy and HODL
$MLPD is the dump over
$MLPD strong move here
$MLPD gap it slap it ask it !
$MLPD almost time for the running
$MLPD take what we can get
$MLPD we back boys
$MLPD come to papa