Global X MLP & Engy Infras Cov Cll ETF (MLPD)
25.57
+0.04
(+0.14%)
USD |
NYSEARCA |
Sep 20, 16:00
MLPD Price: 25.57 for Sept. 20, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 20, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 6.000 |
Sep 19, 2024 | 25.58 | 25.58 | 25.54 | 25.54 | 282.00 |
Sep 18, 2024 | 25.58 | 25.58 | 25.54 | 25.54 | 395.00 |
Sep 17, 2024 | 25.54 | 25.57 | 25.54 | 25.56 | 804.00 |
Sep 16, 2024 | 25.57 | 25.57 | 25.54 | 25.54 | 208.00 |
Sep 13, 2024 | 25.54 | 25.55 | 25.52 | 25.52 | 1428.00 |
Sep 12, 2024 | 25.50 | 25.50 | 25.44 | 25.47 | 695.00 |
Sep 11, 2024 | 25.40 | 25.46 | 25.40 | 25.43 | 2265.00 |
Sep 10, 2024 | 25.45 | 25.45 | 25.37 | 25.38 | 1357.00 |
Sep 09, 2024 | 25.42 | 25.48 | 25.38 | 25.42 | 4021.00 |
Sep 06, 2024 | 25.40 | 25.41 | 25.34 | 25.39 | 2234.00 |
Sep 05, 2024 | 25.46 | 25.47 | 25.43 | 25.43 | 401.00 |
Sep 04, 2024 | 25.46 | 25.46 | 25.41 | 25.41 | 486.00 |
Sep 03, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 1.000 |
Aug 30, 2024 | 25.48 | 25.48 | 25.46 | 25.48 | 506.00 |
Aug 29, 2024 | 25.45 | 25.46 | 25.42 | 25.42 | 374.00 |
Aug 28, 2024 | 25.50 | 25.50 | 25.34 | 25.34 | 1725.00 |
Aug 27, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 101.00 |
Aug 26, 2024 | 25.44 | 25.44 | 25.40 | 25.40 | 247.00 |
Aug 23, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 28.00 |
Aug 22, 2024 | 25.25 | 25.32 | 25.24 | 25.26 | 2045.00 |
Aug 21, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 238.00 |
Aug 20, 2024 | 25.24 | 25.27 | 25.23 | 25.23 | 1545.00 |
Aug 19, 2024 | 25.33 | 25.36 | 25.32 | 25.36 | 406.00 |
Aug 16, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 11.00 |
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
24.24
Minimum
Aug 05 2024
25.57
Maximum
Sep 20 2024
25.13
Average
25.14
Median