Global X MLP & Energy Infrastructure ETF (MLPX)
49.00
-0.31
(-0.63%)
USD |
NYSEARCA |
Apr 26, 12:48
MLPX Price: 49.00 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 48.93 | 49.42 | 48.69 | 49.31 | 117525.0 |
Apr 24, 2024 | 48.68 | 49.10 | 48.46 | 49.07 | 229355.0 |
Apr 23, 2024 | 48.65 | 48.89 | 48.39 | 48.74 | 237551.0 |
Apr 22, 2024 | 48.35 | 48.80 | 47.98 | 48.56 | 266377.0 |
Apr 19, 2024 | 47.53 | 48.51 | 47.53 | 48.36 | 5.660M |
Apr 18, 2024 | 47.18 | 47.67 | 47.15 | 47.51 | 93592.00 |
Apr 17, 2024 | 47.11 | 47.36 | 46.80 | 47.08 | 68044.00 |
Apr 16, 2024 | 47.31 | 47.31 | 46.69 | 46.86 | 64247.00 |
Apr 15, 2024 | 48.05 | 48.24 | 47.28 | 47.32 | 117003.0 |
Apr 12, 2024 | 48.56 | 49.02 | 47.74 | 47.86 | 90365.00 |
Apr 11, 2024 | 48.74 | 48.74 | 48.06 | 48.44 | 101527.0 |
Apr 10, 2024 | 48.68 | 48.74 | 48.37 | 48.54 | 109133.0 |
Apr 09, 2024 | 49.04 | 49.21 | 48.75 | 48.98 | 135753.0 |
Apr 08, 2024 | 49.04 | 49.28 | 48.98 | 49.02 | 167731.0 |
Apr 05, 2024 | 49.03 | 49.24 | 48.70 | 49.02 | 104303.0 |
Apr 04, 2024 | 49.50 | 49.67 | 48.97 | 49.06 | 76563.00 |
Apr 03, 2024 | 49.15 | 49.48 | 49.15 | 49.37 | 65573.00 |
Apr 02, 2024 | 48.83 | 49.09 | 48.82 | 49.07 | 80095.00 |
Apr 01, 2024 | 49.08 | 49.10 | 48.70 | 49.00 | 74018.00 |
Mar 28, 2024 | 48.61 | 49.03 | 48.49 | 48.99 | 55054.00 |
Mar 27, 2024 | 48.00 | 48.41 | 47.98 | 48.41 | 54037.00 |
Mar 26, 2024 | 48.27 | 48.27 | 47.96 | 48.02 | 59505.00 |
Mar 25, 2024 | 48.03 | 48.45 | 48.03 | 48.15 | 143527.0 |
Mar 22, 2024 | 48.22 | 48.32 | 47.99 | 48.03 | 62688.00 |
Mar 21, 2024 | 48.10 | 48.31 | 48.04 | 48.20 | 77172.00 |
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
13.92
Minimum
Mar 18 2020
49.37
Maximum
Apr 03 2024
36.51
Average
38.04
Median