Global X MLP ETF (MLPA)
50.32
+0.70
(+1.40%)
USD |
NYSEARCA |
Nov 21, 16:00
50.27
-0.04
(-0.09%)
After-Hours: 20:00
MLPA Price: 50.32 for Nov. 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 21, 2024 | 49.87 | 50.32 | 49.56 | 50.32 | 128614.0 |
Nov 20, 2024 | 49.55 | 49.68 | 49.23 | 49.62 | 73167.00 |
Nov 19, 2024 | 49.23 | 49.65 | 49.23 | 49.54 | 100973.0 |
Nov 18, 2024 | 48.88 | 49.43 | 48.88 | 49.43 | 413700.0 |
Nov 15, 2024 | 48.50 | 49.02 | 48.38 | 48.88 | 178218.0 |
Nov 14, 2024 | 48.22 | 48.58 | 48.09 | 48.58 | 108228.0 |
Nov 13, 2024 | 48.10 | 48.26 | 47.81 | 48.06 | 76835.00 |
Nov 12, 2024 | 48.30 | 48.35 | 47.74 | 47.82 | 96190.00 |
Nov 11, 2024 | 48.33 | 48.40 | 48.12 | 48.22 | 104930.0 |
Nov 08, 2024 | 48.33 | 48.42 | 48.01 | 48.33 | 165595.0 |
Nov 07, 2024 | 48.47 | 48.64 | 48.09 | 48.56 | 145052.0 |
Nov 06, 2024 | 49.00 | 49.37 | 48.74 | 49.34 | 204977.0 |
Nov 05, 2024 | 47.69 | 48.32 | 47.69 | 47.95 | 62570.00 |
Nov 04, 2024 | 47.61 | 47.78 | 47.48 | 47.50 | 56353.00 |
Nov 01, 2024 | 47.59 | 47.70 | 47.39 | 47.48 | 63573.00 |
Oct 31, 2024 | 47.77 | 47.77 | 47.44 | 47.44 | 40365.00 |
Oct 30, 2024 | 47.77 | 47.85 | 47.60 | 47.66 | 96926.00 |
Oct 29, 2024 | 47.76 | 47.76 | 47.30 | 47.54 | 78140.00 |
Oct 28, 2024 | 47.88 | 47.88 | 47.46 | 47.73 | 94122.00 |
Oct 25, 2024 | 48.07 | 48.07 | 47.70 | 47.80 | 94278.00 |
Oct 24, 2024 | 47.86 | 47.93 | 47.70 | 47.89 | 83661.00 |
Oct 23, 2024 | 47.70 | 47.82 | 47.55 | 47.82 | 77303.00 |
Oct 22, 2024 | 47.71 | 47.75 | 47.52 | 47.75 | 66918.00 |
Oct 21, 2024 | 48.10 | 48.10 | 47.58 | 47.67 | 85388.00 |
Oct 18, 2024 | 48.14 | 48.14 | 47.65 | 47.93 | 84866.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.58
Minimum
Mar 18 2020
50.32
Maximum
Nov 21 2024
38.90
Average
41.02
Median