Global X MLP & Energy Infrastructure ETF (MLPX)

Last Price60.12

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 9th, 9:01 AM EST

Historical Prices For Global X MLP & Energy Infrastructure ETF (MLPX)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	59.43	60.24	59.29	60.12	480,970	60.12
1/07/2026	59.42	59.55	59.22	59.25	515,865	59.25
1/06/2026	60.73	60.73	59.18	59.36	537,301	59.36
1/05/2026	61.79	61.79	59.39	60.73	526,117	60.73
1/02/2026	60.44	61.49	60.11	61.17	441,514	61.17
12/31/2025	60.74	60.80	60.30	60.53	228,647	60.53
12/30/2025	60.54	60.85	60.50	60.78	180,297	60.78
12/29/2025	60.30	60.72	60.30	60.48	366,750	60.40
12/26/2025	60.40	60.57	60.00	60.19	142,499	60.11
12/24/2025	60.50	60.66	60.38	60.49	81,736	60.41
12/23/2025	59.81	60.57	59.76	60.53	171,233	60.45
12/22/2025	59.54	59.91	59.39	59.91	309,127	59.83
12/19/2025	59.33	59.77	59.27	59.27	191,979	59.19
12/18/2025	59.65	59.99	59.13	59.21	354,239	59.13
12/17/2025	59.32	59.80	59.07	59.53	360,384	59.45
12/16/2025	60.00	60.00	59.02	59.09	256,548	59.01
12/15/2025	60.34	60.34	59.81	60.31	316,654	60.23
12/12/2025	60.47	60.66	59.89	60.35	459,292	60.27
12/11/2025	59.97	60.48	59.89	60.29	578,421	60.21
12/10/2025	60.86	60.86	59.84	60.11	389,871	60.03
12/09/2025	61.06	61.58	60.74	60.75	218,908	60.67
12/08/2025	61.33	61.33	60.95	61.00	283,031	60.92
12/05/2025	61.81	62.00	61.44	61.53	363,551	61.45
12/04/2025	60.78	61.67	60.71	61.67	211,531	61.59
12/03/2025	60.33	60.93	60.30	60.65	128,832	60.57
12/02/2025	60.96	61.01	60.04	60.04	200,744	59.96
12/01/2025	60.63	61.11	60.63	60.93	230,168	60.85
11/28/2025	60.12	60.95	60.12	60.86	133,537	60.78
11/26/2025	59.61	60.28	59.59	60.04	512,585	59.96
11/25/2025	59.14	59.64	58.92	59.54	676,195	59.46
11/24/2025	59.58	59.65	58.86	59.34	1,215,062	59.26
11/21/2025	59.48	59.84	59.06	59.64	530,634	59.56
11/20/2025	59.90	60.59	59.38	59.57	507,714	59.49
11/19/2025	59.40	59.85	59.05	59.70	267,127	59.62
11/18/2025	59.53	59.99	59.48	59.76	232,415	59.68
11/17/2025	60.41	60.56	59.61	59.77	350,857	59.69
11/14/2025	59.45	60.55	59.12	60.38	530,809	60.30
11/13/2025	59.56	60.04	59.12	59.46	458,079	59.38
11/12/2025	59.58	59.94	59.58	59.66	775,613	59.58
11/11/2025	59.47	59.77	59.40	59.43	301,385	59.35
11/10/2025	59.01	59.52	58.57	59.32	437,492	59.24
11/07/2025	58.10	58.85	57.71	58.76	359,274	58.68
11/06/2025	58.58	58.96	58.54	58.74	291,575	57.93
11/05/2025	57.80	58.78	57.77	58.48	613,445	57.68
11/04/2025	57.92	58.08	57.66	57.84	529,738	57.04
11/03/2025	58.40	58.54	57.80	58.54	578,763	57.74
10/31/2025	58.59	58.64	58.16	58.56	565,944	57.75
10/30/2025	58.16	58.81	57.78	58.44	355,458	57.64
10/29/2025	58.82	58.92	57.97	58.22	386,195	57.42
10/28/2025	58.86	58.94	58.36	58.94	354,785	58.13
10/27/2025	58.70	58.86	58.42	58.86	289,998	58.05
10/24/2025	59.30	59.30	58.42	58.55	308,853	57.74
10/23/2025	60.26	60.29	59.00	59.00	229,977	58.19
10/22/2025	59.44	59.97	59.02	59.80	264,469	58.98
10/21/2025	59.47	59.49	58.99	59.16	237,535	58.35
10/20/2025	59.00	59.40	59.00	59.20	166,844	58.39
10/17/2025	58.67	58.83	58.38	58.65	804,063	57.84
10/16/2025	59.61	59.73	58.50	58.60	343,681	57.79
10/15/2025	59.61	60.26	59.39	59.50	250,867	58.68
10/14/2025	59.21	59.54	58.84	59.35	363,969	58.53
10/13/2025	60.00	60.00	59.37	59.63	228,407	58.81
10/10/2025	60.35	60.81	59.23	59.23	286,768	58.42
10/09/2025	62.02	62.23	60.54	60.54	329,209	59.71