Global X MLP ETF (MLPA)

Historical Prices For Global X MLP ETF (MLPA)

Date Range:

2025-01-19 - 2025-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	49.75	50.52	49.60	49.89	247,016	49.89
4/16/2025	49.62	50.09	49.22	49.35	198,952	49.35
4/15/2025	48.84	49.89	48.84	49.49	121,518	49.49
4/14/2025	48.66	49.09	48.27	48.82	127,196	48.82
4/11/2025	47.25	47.80	46.26	47.65	173,647	47.65
4/10/2025	47.73	47.85	46.01	46.94	191,117	46.94
4/09/2025	45.77	48.80	45.10	48.35	453,005	48.35
4/08/2025	49.00	49.31	45.88	46.47	324,852	46.47
4/07/2025	46.78	48.68	45.09	48.16	445,186	48.16
4/04/2025	51.01	51.01	47.98	49.16	489,325	49.16
4/03/2025	52.73	52.91	52.10	52.21	228,437	52.21
4/02/2025	53.79	54.17	53.43	54.16	154,369	54.16
4/01/2025	53.39	53.82	52.93	53.82	126,783	53.82
3/31/2025	53.35	53.54	53.06	53.23	135,101	53.23
3/28/2025	53.47	53.52	52.96	53.47	75,970	53.47
3/27/2025	53.38	53.66	53.19	53.33	85,022	53.33
3/26/2025	53.49	53.89	53.38	53.38	289,569	53.38
3/25/2025	53.32	53.63	53.11	53.43	127,268	53.43
3/24/2025	53.32	53.62	53.10	53.38	194,373	53.38
3/21/2025	53.25	53.38	52.85	52.95	88,602	52.95
3/20/2025	53.63	53.66	53.30	53.42	143,284	53.42
3/19/2025	53.74	53.94	53.51	53.84	161,825	53.84
3/18/2025	53.42	53.74	53.22	53.60	195,745	53.60
3/17/2025	52.69	53.71	52.69	53.58	146,694	53.58
3/14/2025	51.96	52.89	51.81	52.68	114,687	52.68
3/13/2025	51.98	52.35	51.68	51.72	97,793	51.72
3/12/2025	52.05	52.46	51.88	51.98	131,706	51.98
3/11/2025	51.75	52.08	51.38	51.87	160,596	51.87
3/10/2025	51.10	51.99	51.10	51.63	141,236	51.63
3/07/2025	51.02	51.88	50.68	51.57	212,590	51.57
3/06/2025	51.38	51.57	50.56	50.84	140,990	50.84
3/05/2025	52.05	52.08	50.91	51.59	348,869	51.59
3/04/2025	52.74	52.74	51.61	51.96	131,744	51.96
3/03/2025	53.54	53.70	52.79	53.19	110,042	53.19
2/28/2025	52.50	53.35	52.35	53.33	128,139	53.33
2/27/2025	52.93	52.97	52.47	52.64	103,918	52.64
2/26/2025	52.64	52.90	52.46	52.72	228,837	52.72
2/25/2025	52.84	52.84	51.80	52.64	206,602	52.64
2/24/2025	53.25	53.25	52.11	52.68	203,162	52.68
2/21/2025	53.62	53.62	52.75	53.18	88,662	53.18
2/20/2025	53.50	53.83	52.91	53.83	97,579	53.83
2/19/2025	53.60	53.86	53.21	53.51	415,734	53.51
2/18/2025	53.06	53.73	53.06	53.57	181,088	53.57
2/14/2025	52.82	53.32	52.76	53.05	267,829	53.05
2/13/2025	52.01	52.83	51.78	52.83	170,857	52.83
2/12/2025	52.25	52.37	51.64	51.64	155,783	51.64
2/11/2025	52.79	52.79	52.15	52.44	105,651	52.44
2/10/2025	53.16	53.33	52.87	53.16	163,011	53.16
2/07/2025	52.96	52.96	52.20	52.68	349,532	52.68
2/06/2025	54.46	54.46	53.45	53.79	512,273	52.85
2/05/2025	53.88	54.53	53.88	54.53	257,132	53.58
2/04/2025	53.43	54.12	53.23	53.80	209,647	52.86
2/03/2025	52.52	53.71	52.19	53.57	401,476	52.64
1/31/2025	54.01	54.01	52.80	52.97	261,072	52.05
1/30/2025	53.13	54.05	52.89	53.61	246,542	52.68
1/29/2025	53.05	53.30	52.85	52.85	171,397	51.93
1/28/2025	52.33	52.97	52.13	52.97	136,784	52.05
1/27/2025	53.17	53.17	51.70	52.24	159,888	51.33
1/24/2025	53.37	53.65	53.23	53.36	95,621	52.43
1/23/2025	53.44	53.62	53.08	53.09	102,121	52.17
1/22/2025	53.53	54.02	53.11	53.11	225,630	52.19
1/21/2025	53.15	53.88	53.10	53.47	244,350	52.54