Global X MLP ETF (MLPA)
47.20
-0.52
(-1.09%)
USD |
NYSEARCA |
May 22, 16:00
47.06
-0.14
(-0.30%)
After-Hours: 20:00
MLPA Price: 47.20 for May 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 22, 2024 | 47.60 | 47.60 | 46.78 | 47.20 | 242611.0 |
May 21, 2024 | 47.74 | 47.77 | 47.42 | 47.72 | 533606.0 |
May 20, 2024 | 47.64 | 47.81 | 47.31 | 47.80 | 114883.0 |
May 17, 2024 | 47.18 | 47.75 | 46.91 | 47.44 | 101654.0 |
May 16, 2024 | 47.40 | 47.50 | 47.11 | 47.30 | 152682.0 |
May 15, 2024 | 47.51 | 47.56 | 46.85 | 47.45 | 910325.0 |
May 14, 2024 | 46.96 | 47.33 | 46.85 | 47.33 | 86025.00 |
May 13, 2024 | 47.58 | 47.65 | 46.77 | 46.85 | 179983.0 |
May 10, 2024 | 47.73 | 47.80 | 47.23 | 47.31 | 62795.00 |
May 09, 2024 | 47.76 | 47.96 | 47.61 | 47.85 | 133031.0 |
May 08, 2024 | 47.35 | 47.77 | 47.23 | 47.77 | 70971.00 |
May 07, 2024 | 47.30 | 47.48 | 47.17 | 47.45 | 87843.00 |
May 06, 2024 | 48.21 | 48.22 | 47.98 | 48.00 | 94839.00 |
May 03, 2024 | 47.87 | 48.07 | 47.60 | 48.07 | 72719.00 |
May 02, 2024 | 47.55 | 47.79 | 47.35 | 47.65 | 83345.00 |
May 01, 2024 | 47.69 | 47.69 | 47.15 | 47.24 | 140742.0 |
Apr 30, 2024 | 48.42 | 48.42 | 47.61 | 47.68 | 84842.00 |
Apr 29, 2024 | 48.28 | 48.48 | 48.23 | 48.39 | 73050.00 |
Apr 26, 2024 | 48.03 | 48.33 | 47.89 | 48.33 | 83203.00 |
Apr 25, 2024 | 47.98 | 48.28 | 47.81 | 48.07 | 94329.00 |
Apr 24, 2024 | 48.00 | 48.22 | 47.70 | 48.04 | 113724.0 |
Apr 23, 2024 | 47.84 | 48.15 | 47.82 | 47.97 | 180966.0 |
Apr 22, 2024 | 47.63 | 48.02 | 47.51 | 47.79 | 118784.0 |
Apr 19, 2024 | 47.19 | 47.94 | 47.19 | 47.69 | 117959.0 |
Apr 18, 2024 | 46.64 | 47.26 | 46.64 | 47.10 | 168877.0 |
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
54.84
Maximum
Jul 22 2019
39.15
Average
41.03
Median
Dec 12 2022