Global X MLP ETF (MLPA)
47.50
+0.02
(+0.04%)
USD |
NYSEARCA |
Nov 04, 16:00
47.63
+0.13
(+0.27%)
After-Hours: 20:00
MLPA Price: 47.50 for Nov. 4, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 04, 2024 | 47.61 | 47.78 | 47.48 | 47.50 | 56352.00 |
Nov 01, 2024 | 47.59 | 47.70 | 47.39 | 47.48 | 63573.00 |
Oct 31, 2024 | 47.77 | 47.77 | 47.44 | 47.44 | 40325.00 |
Oct 30, 2024 | 47.77 | 47.85 | 47.60 | 47.66 | 96765.00 |
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 |
Oct 17, 2024 | 48.32 | 48.35 | 47.87 | 48.01 | 113840.0 |
Oct 16, 2024 | 48.13 | 48.38 | 48.04 | 48.32 | 91527.00 |
Oct 15, 2024 | 48.30 | 48.40 | 48.00 | 48.05 | 70893.00 |
Oct 14, 2024 | 48.57 | 48.57 | 48.36 | 48.49 | 91933.00 |
Oct 11, 2024 | 48.49 | 48.65 | 48.37 | 48.65 | 81769.00 |
Oct 10, 2024 | 48.20 | 48.47 | 48.11 | 48.47 | 77120.00 |
Oct 09, 2024 | 47.87 | 48.24 | 47.72 | 48.22 | 78137.00 |
Oct 08, 2024 | 48.28 | 48.28 | 47.86 | 47.94 | 76420.00 |
Oct 07, 2024 | 48.58 | 48.75 | 48.28 | 48.47 | 87807.00 |
Oct 04, 2024 | 48.58 | 48.62 | 48.32 | 48.48 | 57461.00 |
Oct 03, 2024 | 48.16 | 48.72 | 47.89 | 48.72 | 82833.00 |
Oct 02, 2024 | 48.40 | 48.40 | 47.87 | 48.06 | 66729.00 |
Oct 01, 2024 | 47.90 | 48.20 | 47.88 | 48.14 | 60830.00 |
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
49.84
Maximum
Jul 22 2024
38.86
Average
41.02
Median