Dark

MLPA
Global X MLP ETF
stock NYSE ETF

Market Open

Aug 11, 2026 2:12:15 PM EDT

56.08USD+1.009%(+0.56)137,170

56.06Bid 56.11Ask 0.05Spread

Pre-market

Aug 10, 2026 8:49:30 AM EDT

55.45USD-0.840%(-0.47)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

55.60USD+0.144%(+0.08)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	55.6700	56.110000	55.4400	56.0800	+0.863%	137,170	0.000%
2026-08-10	55.0300	55.600000	54.8100	55.6000	-0.572%	163,677	+0.863%
2026-08-07	56.1400	56.450000	55.6900	55.9200	-0.851%	392,844	+0.286%
2026-08-06	56.2100	56.640000	55.8800	56.4000	+1.039%	158,447	-0.567%
2026-08-05	56.6100	56.620000	55.5600	55.8200	-0.976%	135,600	+0.466%
2026-08-04	56.4400	56.600000	55.6900	56.3700	-0.371%	308,822	-0.514%
2026-08-03	56.1700	56.614000	56.0695	56.5800	-0.317%	1,081,116	-0.884%
2026-07-31	56.2000	56.760000	55.8950	56.7600	+0.871%	91,637	-1.198%
2026-07-30	55.9700	56.309900	55.7800	56.2700	+0.698%	130,151	-0.338%
2026-07-29	56.5000	56.800000	55.8800	55.8800	-0.569%	201,979	+0.358%
2026-07-28	55.6900	56.350000	55.5600	56.2000	+1.170%	116,841	-0.214%
2026-07-27	56.0000	56.069900	55.4100	55.5500	-1.437%	120,878	+0.954%
2026-07-24	56.2400	56.880000	56.1460	56.3600	-0.071%	125,441	-0.497%
2026-07-23	56.6800	56.680000	56.0150	56.4000	+0.589%	135,561	-0.567%
2026-07-22	55.8400	56.210000	55.7500	56.0700	+0.737%	205,622	+0.018%
2026-07-21	55.8300	55.830000	55.3650	55.6600	-0.197%	169,588	+0.755%
2026-07-20	55.4500	56.070000	55.1800	55.7700	+0.741%	151,223	+0.556%
2026-07-17	55.4700	55.680000	54.8900	55.3600	-0.018%	153,519	+1.301%
2026-07-16	54.6100	55.440000	54.6100	55.3700	+1.355%	141,110	+1.282%
2026-07-15	55.0200	55.310000	54.3600	54.6300	-0.799%	262,473	+2.654%
2026-07-14	55.1900	55.400000	54.9000	55.0700	+0.027%	114,379	+1.834%
2026-07-13	54.4600	55.210000	54.4600	55.0550	+1.765%	203,108	+1.862%
2026-07-10	54.5900	54.590000	53.7875	54.1000	-0.643%	155,527	+3.660%
2026-07-09	54.7300	54.880000	54.2400	54.4500	-0.711%	118,471	+2.994%
2026-07-08	54.5000	54.840000	54.2000	54.8400	+0.846%	212,576	+2.261%
2026-07-07	53.5400	54.555000	53.5400	54.3800	+2.026%	190,137	+3.126%
2026-07-06	53.4100	53.900000	53.2450	53.3000	-0.206%	153,595	+5.216%
2026-07-02	52.9800	53.490000	52.9450	53.4100	+1.002%	138,234	+4.999%
2026-07-01	52.9800	53.142800	52.7775	52.8800	-0.377%	109,172	+6.051%
2026-06-30	53.0400	53.340000	52.7523	53.0800	+0.094%	115,575	+5.652%
2026-06-29	52.8500	53.170000	52.6250	53.0300	+0.303%	178,285	+5.751%
2026-06-26	52.4000	52.900000	52.4000	52.8700	+0.705%	142,931	+6.071%
2026-06-25	51.7700	52.810000	51.6900	52.5000	+1.176%	123,374	+6.819%
2026-06-24	52.7900	52.797400	51.8100	51.8900	-2.536%	261,031	+8.075%
2026-06-23	52.5000	53.240000	51.9600	53.2400	+1.778%	203,038	+5.334%
2026-06-22	51.9300	52.360000	51.5300	52.3100	+0.577%	149,369	+7.207%
2026-06-18	51.9000	52.200000	51.2300	52.0100	+0.212%	178,126	+7.825%
2026-06-17	52.2600	52.380000	51.7000	51.9000	-0.935%	207,500	+8.054%
2026-06-16	52.5000	52.759900	52.0800	52.3900	-0.701%	293,270	+7.043%
2026-06-15	53.0000	53.279900	52.6000	52.7600	-1.291%	362,226	+6.293%
2026-06-12	53.7000	54.440000	53.1200	53.4500	-0.927%	168,706	+4.920%
2026-06-11	54.4200	54.550000	53.7950	53.9500	-0.718%	172,718	+3.948%
2026-06-10	53.9900	54.695000	53.8350	54.3400	+1.211%	121,796	+3.202%
2026-06-09	54.0000	54.310000	53.6700	53.6900	-0.868%	141,872	+4.451%
2026-06-08	54.3900	54.579900	53.8700	54.1600	-0.514%	154,252	+3.545%
2026-06-05	54.6300	54.780000	54.1600	54.4400	-0.548%	265,118	+3.012%
2026-06-04	53.8600	54.740000	53.8600	54.7400	+1.220%	110,405	+2.448%
2026-06-03	54.1900	54.630000	53.9400	54.0800	-0.313%	133,391	+3.698%
2026-06-02	53.6000	54.250000	53.4250	54.2500	+1.194%	176,884	+3.373%
2026-06-01	53.2200	53.879900	53.1600	53.6100	+1.018%	309,293	+4.607%
2026-05-29	53.8100	53.860000	52.9400	53.0700	-1.302%	212,674	+5.672%
2026-05-28	54.1400	54.210000	53.6600	53.7700	-0.444%	161,001	+4.296%
2026-05-27	54.6000	54.680000	53.9600	54.0100	-1.460%	139,657	+3.833%
2026-05-26	55.5200	55.730000	54.7100	54.8100	-1.633%	242,431	+2.317%
2026-05-22	55.5000	55.990000	55.4900	55.7200	+0.252%	203,626	+0.646%
2026-05-21	56.0400	56.180000	55.3300	55.5800	-0.501%	303,886	+0.900%
2026-05-20	56.1200	56.530000	55.5300	55.8600	-0.676%	231,538	+0.394%
2026-05-19	55.8300	56.290000	55.5300	56.2400	+0.770%	165,426	-0.284%
2026-05-18	55.2400	55.963792	54.9700	55.8100	+0.758%	183,086	+0.484%
2026-05-15	55.4600	55.680000	55.1900	55.3900	+0.235%	152,907	+1.246%
2026-05-14	54.4600	55.305000	54.4550	55.2600	+1.283%	233,270	+1.484%
2026-05-13	54.4000	54.560000	54.0100	54.5600	+0.368%	152,176	+2.786%
2026-05-12	53.9800	54.480000	53.5000	54.3600	+1.003%	359,658	+3.164%
2026-05-11	53.7100	54.030000	53.3100	53.8200	-0.975%	319,583	+4.199%
2026-05-08	54.7900	55.000000	54.2900	54.3500	-0.857%	431,990	+3.183%
2026-05-07	54.2300	54.820000	53.5700	54.8200	+0.735%	222,228	+2.298%
2026-05-06	54.9800	54.980000	54.0100	54.4200	-1.751%	336,240	+3.050%
2026-05-05	55.1700	55.660000	55.0700	55.3900	-0.018%	244,852	+1.246%
2026-05-04	55.1400	55.680000	54.9800	55.4000	+0.490%	569,581	+1.227%
2026-05-01	55.4600	55.499900	54.8150	55.1300	-0.702%	256,370	+1.723%
2026-04-30	54.5400	55.530000	54.4300	55.5200	+1.611%	190,942	+1.009%
2026-04-29	54.2300	54.640000	54.0700	54.6400	+1.129%	147,753	+2.635%
2026-04-28	53.7100	54.085000	53.5601	54.0300	+1.104%	162,138	+3.794%
2026-04-27	53.5000	53.720000	53.2600	53.4400	+0.112%	188,255	+4.940%
2026-04-24	53.4600	53.460000	52.9800	53.3800	-0.299%	114,605	+5.058%
2026-04-23	53.3000	53.550000	53.1800	53.5400	+0.639%	142,256	+4.744%
2026-04-22	53.0800	53.280000	52.9700	53.2000	+0.758%	135,069	+5.414%
2026-04-21	52.7500	53.030000	52.4300	52.8000	+0.228%	159,778	+6.212%
2026-04-20	52.7300	52.810000	52.4100	52.6800	+0.209%	201,528	+6.454%
2026-04-17	52.5400	52.590000	51.8500	52.5700	-0.830%	294,260	+6.677%
2026-04-16	52.8000	53.255000	52.7900	53.0100	+0.569%	93,066	+5.791%
2026-04-15	52.9700	52.999000	52.6001	52.7100	-0.265%	137,789	+6.393%
2026-04-14	53.3700	53.370000	52.6000	52.8500	-1.011%	350,909	+6.112%
2026-04-13	53.9200	54.010000	53.0800	53.3900	-0.670%	268,354	+5.038%
2026-04-10	53.8300	54.110000	53.6826	53.7500	-0.149%	160,900	+4.335%
2026-04-09	54.0400	54.780000	53.6700	53.8300	-0.278%	331,303	+4.180%
2026-04-08	53.4200	54.040000	52.9200	53.9800	-0.406%	384,988	+3.890%
2026-04-07	53.7800	54.355000	53.7800	54.2000	+1.138%	119,677	+3.469%
2026-04-06	53.6500	53.960000	53.5100	53.5900	-0.427%	178,636	+4.646%
2026-04-02	53.9300	54.029900	53.4500	53.8200	+0.617%	216,119	+4.199%
2026-04-01	53.4700	53.586200	52.7000	53.4900	-0.705%	386,169	+4.842%
2026-03-31	54.7500	54.900000	53.5100	53.8700	-1.373%	244,715	+4.102%
2026-03-30	55.1900	55.240000	54.4600	54.6200	-0.601%	264,812	+2.673%
2026-03-27	55.5300	55.740000	54.7450	54.9500	-0.920%	611,453	+2.056%
2026-03-26	54.8000	55.490000	54.8000	55.4600	+1.002%	228,737	+1.118%
2026-03-25	54.9000	55.002500	54.6550	54.9100	-0.236%	258,505	+2.131%
2026-03-24	54.7000	55.560000	54.6600	55.0400	+0.732%	396,703	+1.890%
2026-03-23	54.1200	54.860000	53.7700	54.6400	+0.367%	388,000	+2.635%
2026-03-20	54.5600	54.940000	54.2500	54.4400	-0.238%	487,181	+3.012%
2026-03-19	54.0400	54.720000	53.9300	54.5700	+1.205%	494,308	+2.767%
2026-03-18	54.2000	54.200000	53.7600	53.9200	-0.462%	190,305	+4.006%
2026-03-17	53.9300	54.425000	53.9300	54.1700	+0.632%	199,434	+3.526%
2026-03-16	53.8000	53.965900	53.5300	53.8300	+0.186%	142,888	+4.180%
2026-03-13	53.4600	53.940000	53.4100	53.7300	+0.599%	221,022	+4.374%
2026-03-12	53.9400	54.058700	53.4100	53.4100	-0.909%	213,470	+4.999%
2026-03-11	53.3400	53.980000	53.3400	53.9000	+1.031%	277,621	+4.045%
2026-03-10	53.3400	54.090000	53.2600	53.3500	-0.559%	525,608	+5.117%
2026-03-09	54.1900	54.320000	53.6100	53.6500	-0.795%	574,150	+4.529%
2026-03-06	54.4400	54.490000	53.9600	54.0800	-0.478%	337,991	+3.698%
2026-03-05	54.2500	54.606400	53.8650	54.3400	+0.407%	247,315	+3.202%
2026-03-04	53.9100	54.160000	53.4000	54.1200	+0.074%	237,334	+3.622%
2026-03-03	54.4000	54.400000	53.4900	54.0800	-0.313%	281,015	+3.698%
2026-03-02	54.0000	54.300000	53.5301	54.2500	+1.383%	266,772	+3.373%
2026-02-27	53.4300	53.519900	53.1500	53.5100	+0.394%	199,223	+4.803%
2026-02-26	52.7800	53.350000	52.5050	53.3000	+0.661%	294,683	+5.216%
2026-02-25	53.4000	53.400000	52.5000	52.9500	-0.470%	193,696	+5.911%
2026-02-24	53.3400	53.340000	52.7200	53.2000	-0.038%	292,242	+5.414%
2026-02-23	53.3100	53.640000	52.8600	53.2200	-0.225%	234,758	+5.374%
2026-02-20	53.0000	53.340000	52.8600	53.3400	+0.282%	276,779	+5.137%
2026-02-19	52.9100	53.190000	52.7700	53.1900	+0.358%	244,927	+5.433%
2026-02-18	53.1500	53.639200	53.0000	53.0000	+0.265%	200,489	+5.811%
2026-02-17	52.7600	53.130000	52.3200	52.8600	-0.113%	384,202	+6.092%
2026-02-13	51.9300	52.970000	51.8300	52.9200	+2.202%	303,544	+5.971%
2026-02-12	52.2600	52.468600	51.5200	51.7800	-0.729%	403,615	+8.304%
2026-02-11	51.8700	52.190000	51.8500	52.1600	+0.968%	227,070	+7.515%
2026-02-10	51.4800	51.750000	51.2801	51.6600	+0.506%	271,641	+8.556%
2026-02-09	51.1200	51.583600	50.9300	51.4000	-1.476%	326,347	+9.105%
2026-02-06	52.2900	52.420000	51.9900	52.1700	-0.057%	231,524	+7.495%
2026-02-05	52.0800	52.220000	51.5525	52.2000	+0.058%	363,968	+7.433%
2026-02-04	51.8100	52.330000	51.7000	52.1700	+0.851%	411,152	+7.495%
2026-02-03	51.3400	51.840000	51.1900	51.7300	+1.372%	311,852	+8.409%
2026-02-02	51.0600	51.380000	50.8501	51.0300	-0.893%	258,859	+9.896%
2026-01-30	51.7600	51.870000	50.7150	51.4900	-0.522%	324,523	+8.914%
2026-01-29	51.9200	52.040000	51.5800	51.7600	+0.681%	270,120	+8.346%
2026-01-28	51.2000	51.549400	51.1700	51.4100	+0.587%	240,862	+9.084%
2026-01-27	50.8200	51.200000	50.7351	51.1100	+0.590%	167,655	+9.724%
2026-01-26	51.0000	51.000000	50.3800	50.8100	+0.375%	144,893	+10.372%
2026-01-23	50.9600	51.070000	50.5801	50.6200	-0.236%	222,137	+10.786%
2026-01-22	50.5600	50.740000	50.3500	50.7400	+0.356%	125,963	+10.524%
2026-01-21	50.8500	51.030000	50.3500	50.5600	+0.417%	248,474	+10.918%
2026-01-20	50.7700	50.850000	50.2450	50.3500	-0.710%	151,711	+11.380%
2026-01-16	50.6300	50.800000	50.5037	50.7100	+0.396%	268,174	+10.590%
2026-01-15	50.3200	50.540000	50.0900	50.5100	-0.119%	154,084	+11.028%
2026-01-14	50.3000	50.745000	50.2850	50.5700	+0.657%	159,726	+10.896%
2026-01-13	49.7200	50.390000	49.7200	50.2400	+1.127%	185,176	+11.624%
2026-01-12	49.2700	49.680000	49.2500	49.6800	+0.832%	243,296	+12.882%
2026-01-09	48.9400	49.280000	48.9400	49.2700	+0.777%	318,090	+13.822%
2026-01-08	48.3500	49.010000	48.2100	48.8900	+1.284%	425,337	+14.706%
2026-01-07	48.1700	48.439900	47.9900	48.2700	+0.395%	193,207	+16.180%
2026-01-06	48.8700	48.870000	48.0300	48.0800	-1.374%	279,584	+16.639%
2026-01-05	48.9000	49.000000	48.0401	48.7500	-0.041%	512,165	+15.036%
2026-01-02	48.4400	48.935000	48.1260	48.7700	+0.744%	356,254	+14.989%
2025-12-31	48.4300	48.470000	48.1765	48.4100	-0.062%	314,818	+15.844%
2025-12-30	48.3300	48.525000	48.2501	48.4400	+0.228%	335,493	+15.772%
2025-12-29	48.2800	48.500000	48.2000	48.3300	+0.145%	313,557	+16.036%
2025-12-26	48.4700	48.560000	48.0900	48.2600	-0.515%	207,535	+16.204%
2025-12-24	48.5400	48.650000	48.3501	48.5100	0.000%	293,646	+15.605%
2025-12-23	48.3500	48.575000	48.2450	48.5100	+0.165%	550,900	+15.605%
2025-12-22	48.4700	48.470000	48.0700	48.4300	+0.352%	535,990	+15.796%
2025-12-19	48.2400	48.409900	48.0950	48.2600	+0.145%	230,647	+16.204%
2025-12-18	48.4300	48.580000	48.0200	48.1900	-0.166%	318,079	+16.373%
2025-12-17	48.4700	48.470000	48.0300	48.2700	+0.479%	290,894	+16.180%
2025-12-16	48.5600	48.610000	47.9700	48.0400	-1.618%	609,518	+16.736%
2025-12-15	48.8500	48.860000	48.4900	48.8300	+0.041%	438,913	+14.847%
2025-12-12	48.9500	48.960000	48.5950	48.8100	+0.205%	216,410	+14.894%
2025-12-11	48.6500	48.929900	48.5501	48.7100	-0.103%	200,166	+15.130%
2025-12-10	48.8300	48.837500	48.5200	48.7600	-0.102%	168,550	+15.012%
2025-12-09	49.1400	49.438700	48.7700	48.8100	-0.651%	135,385	+14.894%
2025-12-08	49.3800	49.380000	49.0201	49.1300	-0.627%	134,483	+14.146%
2025-12-05	49.3900	49.670000	49.2600	49.4400	-0.302%	184,126	+13.430%
2025-12-04	49.0600	49.590000	49.0230	49.5900	+1.328%	196,345	+13.087%
2025-12-03	48.7100	49.200000	48.6100	48.9400	+0.658%	189,945	+14.589%
2025-12-02	49.1600	49.170000	48.5100	48.6200	-1.018%	207,745	+15.343%
2025-12-01	49.0200	49.225000	49.0200	49.1200	+0.061%	139,512	+14.169%
2025-11-28	48.7800	49.150000	48.6500	49.0900	+1.029%	92,699	+14.239%
2025-11-26	48.5000	48.890000	48.4100	48.5900	+0.496%	252,403	+15.415%
2025-11-25	48.0400	48.490000	47.9900	48.3500	+0.478%	232,079	+15.988%
2025-11-24	48.2700	48.360000	47.8300	48.1200	-0.537%	1,115,978	+16.542%
2025-11-21	48.1800	48.460000	47.9250	48.3800	+0.582%	299,976	+15.916%
2025-11-20	48.2700	48.660000	47.8590	48.1000	-0.104%	436,068	+16.590%
2025-11-19	48.0100	48.350000	47.7500	48.1500	0.000%	266,677	+16.469%
2025-11-18	48.0700	48.318200	47.8300	48.1500	-0.249%	482,075	+16.469%
2025-11-17	48.6100	48.630000	48.0300	48.2700	-0.679%	619,687	+16.180%
2025-11-14	47.8300	48.660000	47.8100	48.6000	+1.823%	455,940	+15.391%
2025-11-13	47.7100	48.025000	47.5200	47.7300	-0.021%	276,194	+17.494%
2025-11-12	47.7300	47.990000	47.5800	47.7400	-0.686%	251,367	+17.470%
2025-11-11	47.9200	48.089100	47.7400	48.0700	+0.481%	314,208	+16.663%
2025-11-10	47.6800	47.840000	47.2300	47.8400	+0.336%	326,210	+17.224%
2025-11-07	47.4000	47.680000	47.0100	47.6800	-1.751%	184,209	+17.617%
2025-11-06	48.3600	48.650000	48.2600	48.5300	+0.435%	305,419	+15.557%
2025-11-05	47.9400	48.479900	47.8700	48.3200	+1.067%	187,379	+16.060%
2025-11-04	47.9000	48.100000	47.6900	47.8100	-0.603%	209,140	+17.298%
2025-11-03	48.1200	48.237900	47.7600	48.1000	+0.104%	254,138	+16.590%
2025-10-31	48.4200	48.420000	47.9900	48.0500	-0.620%	152,217	+16.712%
2025-10-30	48.2000	48.410000	47.9455	48.3500	+0.475%	189,879	+15.988%
2025-10-29	48.4600	48.500000	48.0600	48.1215	-0.719%	504,854	+16.538%
2025-10-28	48.3000	48.520000	48.0700	48.4700	+0.165%	162,763	+15.700%
2025-10-27	48.3200	48.390000	48.1256	48.3900	+0.729%	178,623	+15.892%
2025-10-24	48.3500	48.460000	48.0400	48.0400	-0.621%	157,444	+16.736%
2025-10-23	48.3500	48.440000	48.0704	48.3400	+0.353%	161,840	+16.012%
2025-10-22	47.9000	48.230000	47.5250	48.1700	+1.028%	152,265	+16.421%
2025-10-21	47.6800	47.730000	47.4236	47.6800	+0.063%	168,026	+17.617%
2025-10-20	47.2300	47.700000	47.2300	47.6500	+0.996%	221,981	+17.692%
2025-10-17	47.0100	47.180000	46.8300	47.1800	+0.127%	351,620	+18.864%
2025-10-16	47.4400	47.530000	46.9000	47.1200	-0.675%	213,136	+19.015%
2025-10-15	47.1500	47.644300	47.1500	47.4400	+0.679%	102,548	+18.212%
2025-10-14	46.6400	47.170000	46.5100	47.1200	-0.148%	268,917	+19.015%
2025-10-13	46.7100	47.190000	46.5500	47.1900	+1.725%	198,616	+18.839%
2025-10-10	47.1800	47.240000	46.3900	46.3900	-1.903%	170,119	+20.888%
2025-10-09	47.9000	47.970000	47.1800	47.2900	-1.212%	159,983	+18.587%
2025-10-08	48.0100	48.071700	47.6844	47.8700	-0.083%	153,542	+17.151%
2025-10-07	47.8700	47.983000	47.6200	47.9100	+0.104%	223,816	+17.053%
2025-10-06	48.2800	48.305300	47.7500	47.8600	-0.540%	338,665	+17.175%
2025-10-03	48.2800	48.380000	48.1200	48.1200	-0.187%	125,187	+16.542%
2025-10-02	48.3900	48.540000	48.1000	48.2100	-0.639%	188,171	+16.324%
2025-10-01	48.5400	48.560000	48.3600	48.5200	+0.207%	165,817	+15.581%
2025-09-30	48.4100	48.560000	48.1700	48.4200	-0.103%	245,237	+15.820%
2025-09-29	49.2000	49.200000	48.3200	48.4700	-1.644%	199,705	+15.700%
2025-09-26	49.0000	49.390000	49.0000	49.2800	+0.489%	163,675	+13.799%
2025-09-25	48.9000	49.140000	48.6800	49.0400	+0.163%	96,686	+14.356%
2025-09-24	48.5300	49.080000	48.3200	48.9600	+1.199%	204,304	+14.542%
2025-09-23	48.3000	48.460000	48.2000	48.3800	+0.269%	302,331	+15.916%
2025-09-22	48.5400	48.540000	48.0787	48.2500	-0.556%	201,698	+16.228%
2025-09-19	49.0500	49.190000	48.4800	48.5200	-2.118%	174,737	+15.581%
2025-09-18	49.3800	49.570000	49.2100	49.5700	+0.162%	197,114	+13.133%
2025-09-17	49.2900	49.540000	49.1700	49.4900	+0.549%	177,510	+13.316%
2025-09-16	49.1900	49.400000	49.1500	49.2200	+0.326%	132,795	+13.937%
2025-09-15	49.3300	49.420000	49.0600	49.0600	-0.325%	129,743	+14.309%
2025-09-12	49.3300	49.410000	49.2200	49.2200	-0.344%	80,415	+13.937%
2025-09-11	49.0200	49.390000	48.9200	49.3900	+0.632%	154,738	+13.545%
2025-09-10	49.1500	49.595700	49.0306	49.0800	-0.183%	110,995	+14.262%
2025-09-09	48.9700	49.350000	48.9700	49.1700	+0.490%	125,409	+14.053%
2025-09-08	49.3100	49.390000	48.7900	48.9300	-0.851%	178,096	+14.613%
2025-09-05	49.5200	49.717400	48.8700	49.3500	-0.404%	180,311	+13.637%
2025-09-04	49.5800	49.827800	49.5500	49.5500	-0.061%	123,740	+13.179%
2025-09-03	49.8900	49.900800	49.4800	49.5800	-0.661%	103,106	+13.110%
2025-09-02	50.0200	50.108500	49.6800	49.9100	-0.439%	157,221	+12.362%
2025-08-29	49.8800	50.248900	49.8800	50.1300	+0.080%	113,501	+11.869%
2025-08-28	49.7800	50.090000	49.5600	50.0900	+0.663%	75,817	+11.958%
2025-08-27	49.6700	49.830000	49.5750	49.7600	+0.464%	109,650	+12.701%
2025-08-26	49.5300	49.622500	49.2600	49.5300	+0.142%	223,512	+13.224%
2025-08-25	49.7900	49.850000	49.4600	49.4600	-0.483%	257,937	+13.385%
2025-08-22	49.6900	50.070000	49.6900	49.7000	+0.121%	144,527	+12.837%
2025-08-21	49.5000	49.814400	49.4198	49.6400	+0.202%	175,240	+12.973%
2025-08-20	49.3500	49.595000	49.2600	49.5400	+0.405%	135,686	+13.201%
2025-08-19	49.3300	49.459900	49.1216	49.3400	-0.182%	203,385	+13.660%
2025-08-18	49.5100	49.515000	49.2000	49.4300	+0.040%	116,457	+13.453%
2025-08-15	49.6500	49.800000	49.4100	49.4100	-0.683%	109,290	+13.499%
2025-08-14	49.7800	49.810000	49.5300	49.7500	-0.181%	138,836	+12.724%
2025-08-13	49.3500	49.840000	49.2600	49.8400	+1.260%	224,062	+12.520%
2025-08-12	49.0900	49.350000	49.0200	49.2200	+0.428%	331,896	+13.937%
2025-08-11	49.6500	49.705000	48.8200	49.0100	-1.229%	215,551	+14.426%
2025-08-08	49.4400	50.026200	49.3400	49.6200	+0.364%	126,334	+13.019%
2025-08-07	49.8100	50.050000	49.2650	49.4400	-2.235%	218,252	+13.430%
2025-08-06	50.9600	51.165000	50.4800	50.5700	-0.453%	209,529	+10.896%
2025-08-05	51.0800	51.200000	50.3000	50.8000	-0.470%	294,964	+10.394%
2025-08-04	50.9600	51.250000	50.7800	51.0400	+0.651%	94,730	+9.875%
2025-08-01	51.2500	51.258200	50.5400	50.7100	-1.649%	174,581	+10.590%
2025-07-31	51.0700	51.669900	51.0467	51.5600	+0.566%	121,119	+8.766%
2025-07-30	51.2000	51.280000	50.8201	51.2700	+0.313%	136,169	+9.382%
2025-07-29	50.5900	51.110000	50.4500	51.1100	+1.550%	350,206	+9.724%
2025-07-28	50.5900	50.620000	50.2004	50.3300	-0.079%	124,366	+11.425%
2025-07-25	50.5200	50.620000	50.3100	50.3700	-0.297%	161,327	+11.336%
2025-07-24	50.0600	50.520000	49.8850	50.5200	+0.879%	167,553	+11.006%
2025-07-23	49.8900	50.120000	49.8200	50.0800	+0.522%	210,665	+11.981%
2025-07-22	49.6000	49.940000	49.6000	49.8200	+0.221%	105,327	+12.565%
2025-07-21	50.5000	50.500000	49.5550	49.7100	-1.467%	165,369	+12.814%
2025-07-18	50.0500	50.625000	50.0500	50.4500	+1.387%	132,772	+11.160%
2025-07-17	49.9800	49.990000	49.6800	49.7600	-0.560%	181,446	+12.701%
2025-07-16	50.1900	50.190000	49.6700	50.0400	+0.281%	151,271	+12.070%
2025-07-15	50.2400	50.350000	49.7350	49.9000	-1.051%	171,856	+12.385%
2025-07-14	50.2400	50.430000	50.0800	50.4300	+0.398%	98,600	+11.204%
2025-07-11	50.1000	50.380000	50.0000	50.2300	+0.140%	97,135	+11.646%
2025-07-10	50.1300	50.160000	49.8800	50.1600	-0.040%	95,093	+11.802%
2025-07-09	50.1700	50.310000	49.8705	50.1800	-0.377%	148,658	+11.758%
2025-07-08	50.0700	50.370000	49.8950	50.3700	+0.639%	101,499	+11.336%
2025-07-07	50.3100	50.450000	49.7300	50.0500	-0.773%	109,465	+12.048%
2025-07-03	50.3000	50.440000	50.1100	50.4400	+0.238%	63,868	+11.182%
2025-07-02	50.0000	50.460000	49.6600	50.3200	+1.493%	122,763	+11.447%
2025-07-01	50.2100	50.210000	49.4700	49.5800	-1.235%	348,567	+13.110%
2025-06-30	50.3300	50.390000	50.0544	50.2000	-0.119%	172,404	+11.713%
2025-06-27	50.0500	50.480000	50.0300	50.2600	-0.139%	80,163	+11.580%
2025-06-26	49.6100	50.340000	49.4700	50.3300	+1.615%	222,296	+11.425%
2025-06-25	50.0100	50.070000	49.4000	49.5300	-0.980%	173,410	+13.224%
2025-06-24	50.0000	50.280000	49.7100	50.0200	+0.200%	385,025	+12.115%
2025-06-23	50.4600	50.610000	49.6300	49.9200	-0.854%	301,043	+12.340%
2025-06-20	50.3500	50.470000	50.0300	50.3500	+0.299%	154,205	+11.380%
2025-06-18	50.2000	50.630200	49.9500	50.2000	+0.260%	147,674	+11.713%
2025-06-17	50.5500	50.750000	50.0450	50.0700	-0.753%	147,700	+12.003%
2025-06-16	50.8500	51.140000	50.2000	50.4500	-0.415%	114,845	+11.160%
2025-06-13	50.9900	51.100000	50.4900	50.6600	-0.472%	122,464	+10.699%
2025-06-12	50.6200	50.900000	50.3179	50.9000	+0.513%	98,220	+10.177%
2025-06-11	50.3200	50.640000	50.1900	50.6400	+1.138%	203,321	+10.742%
2025-06-10	50.2200	50.310000	49.9500	50.0700	+0.522%	92,006	+12.003%
2025-06-09	50.3200	50.390000	49.8000	49.8100	-0.757%	117,682	+12.588%
2025-06-06	49.8400	50.280000	49.8400	50.1900	+0.986%	141,864	+11.735%
2025-06-05	49.5700	49.900000	49.3400	49.7000	+0.526%	115,360	+12.837%
2025-06-04	50.2400	50.465700	49.2400	49.4400	-1.573%	182,820	+13.430%
2025-06-03	49.6200	50.320000	49.4700	50.2300	+1.393%	120,755	+11.646%
2025-06-02	49.4900	49.655000	49.1058	49.5400	+0.855%	142,852	+13.201%
2025-05-30	49.5500	49.600000	49.1200	49.1200	-0.928%	170,261	+14.169%
2025-05-29	50.0900	50.090000	49.3223	49.5800	-0.641%	155,683	+13.110%
2025-05-28	50.3600	50.360000	49.8800	49.9000	-0.697%	98,376	+12.385%
2025-05-27	50.2500	50.340000	49.9200	50.2500	+0.802%	254,663	+11.602%
2025-05-23	49.2500	49.890000	49.2500	49.8500	+0.748%	201,632	+12.497%
2025-05-22	49.5900	49.730000	49.1900	49.4800	-0.423%	102,557	+13.339%
2025-05-21	50.2500	50.250000	49.5000	49.6900	-1.272%	106,327	+12.860%
2025-05-20	50.2900	50.361400	50.0750	50.3300	+0.459%	211,157	+11.425%
2025-05-19	50.2100	50.210000	49.8300	50.1000	-0.694%	98,988	+11.936%
2025-05-16	50.6900	50.730000	50.1900	50.4500	-0.473%	71,283	+11.160%
2025-05-15	50.3500	50.690000	50.0569	50.6900	+0.575%	131,907	+10.633%
2025-05-14	50.2700	50.400000	49.8535	50.4000	+0.219%	275,190	+11.270%
2025-05-13	49.3600	50.350000	49.3600	50.2900	+2.361%	211,170	+11.513%
2025-05-12	49.6100	49.610000	48.9576	49.1300	+0.800%	194,574	+14.146%
2025-05-09	48.7100	48.840000	48.2300	48.7400	+0.953%	92,408	+15.059%
2025-05-08	48.3800	48.794000	48.2200	48.2800	+0.124%	116,330	+16.156%
2025-05-07	48.0700	48.400000	47.6368	48.2200	-0.289%	260,901	+16.300%
2025-05-06	48.9800	49.150000	48.0926	48.3600	-1.306%	247,760	+15.964%
2025-05-05	49.4500	49.450000	48.7410	49.0000	-1.606%	208,565	+14.449%
2025-05-02	49.6800	49.880000	49.3650	49.8000	+1.076%	149,576	+12.610%
2025-05-01	49.5500	49.950000	49.1400	49.2700	+0.061%	153,990	+13.822%
2025-04-30	50.0000	50.000000	49.0550	49.2400	-2.185%	189,811	+13.891%
2025-04-29	50.6500	50.650000	50.3000	50.3400	-0.671%	105,518	+11.402%
2025-04-28	50.7200	50.780000	50.2300	50.6800	0.000%	108,448	+10.655%
2025-04-25	50.5100	50.770000	50.1733	50.6800	-0.334%	166,890	+10.655%
2025-04-24	50.1000	50.860000	50.1000	50.8500	+1.802%	157,877	+10.285%
2025-04-23	50.4400	50.640000	49.7245	49.9500	+0.523%	121,065	+12.272%
2025-04-22	49.4600	49.910600	49.1700	49.6900	+2.306%	98,226	+12.860%
2025-04-21	49.8800	49.880000	48.3500	48.5700	-2.646%	93,276	+15.462%
2025-04-17	49.7500	50.520000	49.6000	49.8900	+1.094%	247,016	+12.407%
2025-04-16	49.6200	50.087400	49.2200	49.3500	-0.283%	198,952	+13.637%
2025-04-15	48.8400	49.890000	48.8400	49.4900	+1.372%	121,518	+13.316%
2025-04-14	48.6600	49.090000	48.2700	48.8200	+2.455%	127,196	+14.871%
2025-04-11	47.2500	47.800000	46.2600	47.6500	+1.513%	173,647	+17.692%
2025-04-10	47.7300	47.850000	46.0100	46.9400	-2.916%	191,117	+19.472%
2025-04-09	45.7700	48.800000	45.1000	48.3500	+4.046%	453,005	+15.988%
2025-04-08	49.0000	49.310000	45.8800	46.4700	-3.509%	324,852	+20.680%
2025-04-07	46.7800	48.679900	45.0900	48.1600	-2.034%	445,188	+16.445%
2025-04-04	51.0100	51.010000	47.9800	49.1600	-5.842%	489,325	+14.076%
2025-04-03	52.7300	52.910000	52.1000	52.2100	-3.600%	228,588	+7.412%
2025-04-02	53.7900	54.170000	53.4300	54.1600	+0.632%	154,369	+3.545%
2025-04-01	53.3900	53.820000	52.9300	53.8200	+1.108%	126,808	+4.199%
2025-03-31	53.3500	53.540000	53.0600	53.2300	-0.449%	135,059	+5.354%
2025-03-28	53.4700	53.520000	52.9600	53.4700	+0.263%	75,970	+4.881%
2025-03-27	53.3800	53.655800	53.1900	53.3300	-0.094%	85,022	+5.157%
2025-03-26	53.4900	53.890000	53.3800	53.3800	-0.094%	289,569	+5.058%
2025-03-25	53.3200	53.634900	53.1100	53.4300	+0.094%	127,268	+4.960%
2025-03-24	53.3200	53.615000	53.1000	53.3800	+0.812%	165,161	+5.058%
2025-03-21	53.2500	53.375000	52.8500	52.9500	-0.880%	88,602	+5.911%
2025-03-20	53.6300	53.660000	53.3004	53.4200	-0.780%	143,284	+4.979%
2025-03-19	53.7400	53.940000	53.5112	53.8400	+0.448%	161,845	+4.160%
2025-03-18	53.4200	53.740000	53.2243	53.6000	+0.037%	195,745	+4.627%
2025-03-17	52.6900	53.709600	52.6900	53.5800	+1.716%	146,694	+4.666%
2025-03-14	51.9600	52.890000	51.8120	52.6760	+1.848%	114,687	+6.462%
2025-03-13	51.9800	52.348500	51.6800	51.7200	-0.500%	97,793	+8.430%
2025-03-12	52.0500	52.460000	51.8800	51.9800	+0.212%	131,599	+7.888%
2025-03-11	51.7500	52.080000	51.3750	51.8700	+0.465%	160,596	+8.116%
2025-03-10	51.1000	51.992000	51.1000	51.6300	+0.116%	141,236	+8.619%
2025-03-07	51.0200	51.879900	50.6807	51.5700	+1.436%	212,590	+8.745%
2025-03-06	51.3800	51.570000	50.5600	50.8400	-1.454%	140,990	+10.307%
2025-03-05	52.0500	52.075000	50.9100	51.5900	-0.712%	246,206	+8.703%
2025-03-04	52.7400	52.740000	51.6137	51.9600	-2.312%	131,744	+7.929%
2025-03-03	53.5400	53.700000	52.7900	53.1900	-0.263%	110,044	+5.433%
2025-02-28	52.5000	53.350000	52.3500	53.3300	+1.311%	128,139	+5.157%
2025-02-27	52.9300	52.967400	52.4650	52.6400	-0.152%	103,918	+6.535%
2025-02-26	52.6400	52.904900	52.4600	52.7200	+0.152%	228,837	+6.373%
2025-02-25	52.8400	52.840000	51.8000	52.6400	-0.076%	206,602	+6.535%
2025-02-24	53.2500	53.250000	52.1120	52.6800	-0.940%	203,162	+6.454%
2025-02-21	53.6200	53.620000	52.7500	53.1800	-1.208%	88,662	+5.453%
2025-02-20	53.5000	53.830000	52.9100	53.8300	+0.598%	97,579	+4.180%

document.getElementById("StM5Lj").onerror = function(){this.style.display='none';}; .dark-mode .hqcyVj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqcyVj{ color: #333333; background-color: white; border: 2px solid #333333; }MLPAGlobal X MLP ETFstock NYSE ETF

MLPA
Global X MLP ETF
stock NYSE ETF