Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

Global X MLP ETF (MLPA)

54.16
+0.34
+(0.63%)
At close: April 2 at 4:00:00 PM EDT
53.54
-0.62
(-1.14%)
Pre-Market: 7:07:34 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202553.7954.1753.4354.1654.16154,400
Apr 1, 202553.3953.8252.9353.8253.82126,800
Mar 31, 202553.3553.5453.0653.2353.23135,100
Mar 28, 202553.4753.5252.9653.4753.4776,000
Mar 27, 202553.3853.6653.1953.3353.3385,000
Mar 26, 202553.4953.8953.3853.3853.38289,600
Mar 25, 202553.3253.6353.1153.4353.43127,300
Mar 24, 202553.3253.6253.1053.3853.38194,400
Mar 21, 202553.2553.3852.8552.9552.9588,600
Mar 20, 202553.6353.6653.3053.4253.42143,300
Mar 19, 202553.7453.9453.5153.8453.84161,800
Mar 18, 202553.4253.7453.2253.6053.60195,700
Mar 17, 202552.6953.7152.6953.5853.58146,700
Mar 14, 202551.9652.8951.8152.6852.68114,700
Mar 13, 202551.9852.3551.6851.7251.7297,800
Mar 12, 202552.0552.4651.8851.9851.98131,700
Mar 11, 202551.7552.0851.3851.8751.87160,600
Mar 10, 202551.1051.9951.1051.6351.63141,200
Mar 7, 202551.0251.8850.6851.5751.57212,600
Mar 6, 202551.3851.5750.5650.8450.84141,000
Mar 5, 202552.0552.0850.9151.5951.59348,900
Mar 4, 202552.7452.7451.6151.9651.96131,700
Mar 3, 202553.5453.7052.7953.1953.19110,000
Feb 28, 202552.5053.3552.3553.3353.33128,100
Feb 27, 202552.9352.9752.4752.6452.64103,900
Feb 26, 202552.6452.9052.4652.7252.72228,800
Feb 25, 202552.8452.8451.8052.6452.64206,600
Feb 24, 202553.2553.2552.1152.6852.68203,200
Feb 21, 202553.6253.6252.7553.1853.1888,700
Feb 20, 202553.5053.8352.9153.8353.8397,600
Feb 19, 202553.6053.8653.2153.5153.51415,700
Feb 18, 202553.0653.7353.0653.5753.57181,100
Feb 14, 202552.8253.3252.7653.0553.05267,800
Feb 13, 202552.0152.8351.7852.8352.83170,900
Feb 12, 202552.2552.3751.6451.6451.64155,800
Feb 11, 202552.7952.7952.1552.4452.44105,700
Feb 10, 202553.1653.3352.8753.1653.16162,900
Feb 7, 2025 0.94 Dividend
Feb 7, 202552.9652.9652.2052.6852.68349,200
Feb 6, 202554.4654.4653.4553.7952.86512,300
Feb 5, 202553.8854.5353.8854.5353.58257,100
Feb 4, 202553.4354.1253.2353.8052.86209,600
Feb 3, 202552.5253.7152.1953.5752.64401,500
Jan 31, 202554.0154.0152.8052.9752.05261,100
Jan 30, 202553.1354.0552.8953.6152.68246,500
Jan 29, 202553.0553.3052.8552.8551.93171,400
Jan 28, 202552.3352.9752.1352.9752.05136,800
Jan 27, 202553.1753.1751.7052.2451.33159,900
Jan 24, 202553.3753.6553.2353.3652.4395,600
Jan 23, 202553.4453.6253.0853.0952.17102,100
Jan 22, 202553.5354.0253.1153.1152.19225,600
Jan 21, 202553.1553.8853.1053.4752.54244,400
Jan 17, 202552.7653.0452.6152.9552.0390,300
Jan 16, 202552.0152.7452.0052.7451.8296,800
Jan 15, 202552.1552.3251.7752.1151.20200,200
Jan 14, 202550.8352.0450.8351.9051.00106,800
Jan 13, 202550.3350.8450.3350.7449.8695,100
Jan 10, 202550.8550.9049.9950.3449.46123,700
Jan 8, 202550.0550.5949.8350.3449.46210,800
Jan 7, 202550.3650.3649.8349.8348.9677,000
Jan 6, 202550.2650.3749.9550.1449.2782,000
Jan 3, 202550.0150.3049.8950.1049.2349,300
Jan 2, 202549.5250.0049.3350.0049.13133,000
Dec 31, 202449.3049.5849.1849.4148.5570,100
Dec 30, 202449.0749.3348.6449.2448.3875,300
Dec 27, 202449.3249.3248.5449.1548.3067,700
Dec 26, 202449.7949.7948.8549.1948.3398,400
Dec 24, 202449.1949.8349.0949.8348.9657,000
Dec 23, 202448.8049.1848.3049.1848.3376,200
Dec 20, 202448.1448.9048.1448.8447.9991,300
Dec 19, 202448.5048.8448.0148.1547.3195,000
Dec 18, 202449.2149.2447.9848.0347.20158,000
Dec 17, 202449.6349.6348.9849.0348.18176,100
Dec 16, 202450.4250.4349.5049.6648.8095,100
Dec 13, 202450.5250.5250.2350.3549.4763,000
Dec 12, 202450.1950.7150.1750.4749.5983,000
Dec 11, 202450.1950.5550.1050.4049.5264,000
Dec 10, 202450.4950.5449.7249.9549.0896,300
Dec 9, 202451.0551.4050.3550.4949.6183,300
Dec 6, 202451.4551.4550.8350.8950.01126,300
Dec 5, 202451.0751.5351.0051.4350.54182,200
Dec 4, 202451.7051.7050.9351.2150.32132,900
Dec 3, 202452.2152.2151.4551.8350.9373,100
Dec 2, 202452.3852.3851.5752.1851.2786,300
Nov 29, 202451.6252.6151.6252.6151.7046,600
Nov 27, 202451.0051.6851.0051.5950.6974,500
Nov 26, 202450.4250.9650.4250.9650.0780,900
Nov 25, 202450.9551.0650.0750.5749.69119,600
Nov 22, 202450.3750.8950.2550.8950.01154,500
Nov 21, 202449.9250.3249.5650.3249.45128,600
Nov 20, 202449.6749.6849.2349.6248.7673,300
Nov 19, 202449.2949.6549.2349.5448.68101,000
Nov 18, 202449.0849.4348.8849.4348.57413,900
Nov 15, 202448.5349.0348.3848.8848.03178,200
Nov 14, 202448.3348.5848.0948.5847.74108,200
Nov 13, 202448.1448.2647.8148.0647.2276,800
Nov 12, 202448.3348.3547.7447.8246.9996,200
Nov 11, 202448.3648.4048.1248.2247.38105,000
Nov 8, 202448.3348.4248.0148.3347.49165,600
Nov 7, 2024 0.91 Dividend
Nov 7, 202448.4748.6448.0948.5647.72145,100
Nov 6, 202449.0049.3748.7449.3447.59205,000
Nov 5, 202447.6948.3247.6947.9546.2563,500
Nov 4, 202447.6147.7847.4847.5045.8156,400
Nov 1, 202447.5947.7047.3947.4845.7963,600
Oct 31, 202447.7747.7747.4447.4445.7640,400
Oct 30, 202447.7747.8547.6047.6645.9796,900
Oct 29, 202447.7647.7647.3147.5445.8578,100
Oct 28, 202447.8847.8847.4647.7346.0494,100
Oct 25, 202448.0748.0747.7047.8046.1094,300
Oct 24, 202447.8647.9347.7047.8946.1983,700
Oct 23, 202447.7047.8247.5547.8246.1277,300
Oct 22, 202447.7147.7547.5347.7546.0566,900
Oct 21, 202448.1048.1047.5847.6745.9885,400
Oct 18, 202448.1448.1447.6547.9346.2384,900
Oct 17, 202448.3248.3547.8748.0146.31113,800
Oct 16, 202448.1348.3848.0448.3246.6091,500
Oct 15, 202448.3048.4048.0048.0546.3470,900
Oct 14, 202448.5748.5748.3648.4946.7791,900
Oct 11, 202448.4948.6548.3748.6546.9281,800
Oct 10, 202448.2048.4748.1148.4746.7577,100
Oct 9, 202447.8748.2447.7248.2246.5178,100
Oct 8, 202448.2848.2847.8647.9446.2476,400
Oct 7, 202448.5848.7548.2848.4746.7587,800
Oct 4, 202448.5848.6248.3248.4846.7657,500
Oct 3, 202448.1648.7247.8948.7246.9982,800
Oct 2, 202448.4048.4047.8748.0646.3567,700
Oct 1, 202447.9048.2047.8848.1446.4360,800
Sep 30, 202447.8147.9847.5547.9846.2887,100
Sep 27, 202447.5747.7747.4747.6745.98122,500
Sep 26, 202448.1548.1547.3447.4345.75154,000
Sep 25, 202448.4048.4047.9948.1646.4576,300
Sep 24, 202448.4048.5948.1248.3646.64129,800
Sep 23, 202447.9348.4547.8748.3446.62123,200
Sep 20, 202447.9647.9947.7247.9246.2257,100
Sep 19, 202448.7248.7247.8847.9946.2987,100
Sep 18, 202448.3548.6148.0148.1646.4557,100
Sep 17, 202448.3048.5748.1248.3846.6680,100
Sep 16, 202448.1048.3648.0948.2646.5563,200
Sep 13, 202447.7648.1547.7648.1546.4477,300
Sep 12, 202447.5347.8947.3747.8946.1959,700
Sep 11, 202447.2047.5747.0147.2145.5357,800
Sep 10, 202447.1547.4546.8847.1745.5066,400
Sep 9, 202447.2947.4447.0047.0045.3391,800
Sep 6, 202447.3747.5547.0147.2445.5654,600
Sep 5, 202447.4547.6847.3047.6845.99162,900
Sep 4, 202447.5847.8147.2747.2945.6173,600
Sep 3, 202447.7347.7347.1047.6245.93152,700
Aug 30, 202447.6848.0147.6847.9246.2256,700
Aug 29, 202447.1247.8847.1247.8346.1352,000
Aug 28, 202447.3547.3546.7846.8745.2194,000
Aug 27, 202447.9547.9547.2047.2145.5362,500
Aug 26, 202447.6148.0047.5747.9146.2199,100
Aug 23, 202447.2047.6347.2047.5245.8360,100
Aug 22, 202447.2947.3547.1447.3345.6557,700
Aug 21, 202447.2547.3747.0647.3045.6296,500
Aug 20, 202447.7747.7747.1147.4145.73110,000
Aug 19, 202447.7548.0047.6447.7746.0783,300
Aug 16, 202446.6648.0046.6648.0046.3067,600
Aug 15, 202446.4246.9546.4246.7645.10154,900
Aug 14, 202445.7946.4145.6046.3844.73146,900
Aug 13, 202445.7345.7845.2845.7844.15160,600
Aug 12, 202446.4846.4945.5545.9144.2879,400
Aug 9, 202446.7746.7746.0846.2744.6372,400
Aug 8, 202446.4646.8746.2546.8145.15225,300
Aug 7, 2024 0.90 Dividend
Aug 7, 202447.2547.2546.1346.2344.59130,400
Aug 6, 202446.8347.7046.8347.4444.89114,200
Aug 5, 202446.5847.0746.0246.6544.14152,700
Aug 2, 202448.3748.3747.3147.8745.29191,800
Aug 1, 202448.7448.7548.0748.5745.96127,000
Jul 31, 202449.1749.1748.6748.7146.0971,700
Jul 30, 202448.7348.8948.4448.8946.2641,900
Jul 29, 202448.9948.9948.4248.6346.0136,600
Jul 26, 202448.6949.0048.4548.8146.1840,500
Jul 25, 202448.8248.9148.4148.6846.0652,000
Jul 24, 202449.6549.6548.6948.7046.0852,500
Jul 23, 202449.7849.7849.4149.6847.01140,800
Jul 22, 202449.6949.9149.4649.8447.1671,100
Jul 19, 202449.5850.1049.4049.4146.7593,900
Jul 18, 202449.5249.9249.4149.6847.0172,400
Jul 17, 202449.6949.9149.4849.5946.92124,500
Jul 16, 202449.2849.5649.1749.4546.7968,800
Jul 15, 202449.1549.4748.9649.2646.6180,000
Jul 12, 202448.9649.0548.7148.9546.32293,800
Jul 11, 202448.8548.9248.4648.8546.22632,700
Jul 10, 202448.9049.0748.6948.8046.1791,700
Jul 9, 202448.8049.0848.6749.0446.4054,500
Jul 8, 202448.8549.0248.7348.8246.1963,700
Jul 5, 202449.2749.2748.6248.7546.1377,000
Jul 3, 202448.9049.2948.9049.1346.4935,500
Jul 2, 202448.8949.0948.7348.8446.2154,300
Jul 1, 202448.6748.9048.4748.7746.1565,700
Jun 28, 202448.4848.8348.2348.5045.8971,200
Jun 27, 202448.5048.5248.1848.4845.87357,300
Jun 26, 202448.2348.4148.1148.4145.8148,200
Jun 25, 202448.1748.3948.0048.3045.7056,800
Jun 24, 202447.4848.3147.3848.2545.6580,500
Jun 21, 202447.3747.5847.3147.5544.9959,200
Jun 20, 202446.8947.4146.8947.3444.79210,000
Jun 18, 202447.1347.3846.9246.9744.441,688,900
Jun 17, 202446.7347.2346.6447.0844.5562,300
Jun 14, 202447.0347.0346.7146.7744.2583,100
Jun 13, 202447.2547.2647.0147.2344.6950,300
Jun 12, 202447.6947.6947.1847.4744.9255,100
Jun 11, 202447.8047.8047.3647.5144.9553,400
Jun 10, 202447.1248.0147.1247.5444.9879,500
Jun 7, 202447.0447.3446.6947.2544.7164,400
Jun 6, 202446.8747.3446.6547.1344.5987,000
Jun 5, 202446.5846.9446.2346.9444.4187,000
Jun 4, 202446.3246.4945.8846.4943.9971,400
Jun 3, 202446.8046.8046.1446.3343.8491,600
May 31, 202446.2647.0346.2647.0044.47104,800
May 30, 202446.3546.3546.1146.2043.71125,900
May 29, 202446.4746.6546.2346.3243.8375,900
May 28, 202446.5446.7546.3346.5544.0564,800
May 24, 202446.6646.6946.3646.4743.9766,100
May 23, 202447.1447.1446.3346.3343.8474,700
May 22, 202447.6047.6046.7847.2044.66242,600
May 21, 202447.7447.7747.4247.7245.15533,600
May 20, 202447.6447.8147.3147.8045.23114,900
May 17, 202447.1847.7546.9147.4444.89101,700
May 16, 202447.4047.5047.1147.3044.76152,500
May 15, 202447.5147.5746.8547.4544.90910,200
May 14, 202446.9647.3346.8547.3344.7886,000
May 13, 202447.5847.6546.7746.8544.33180,000
May 10, 202447.7347.8047.2347.3144.7662,800
May 9, 202447.7647.9647.6147.8545.28133,000
May 8, 202447.3547.7747.2347.7745.2071,000
May 7, 2024 0.90 Dividend
May 7, 202447.3047.4847.1747.4544.9087,800
May 6, 202448.2148.2247.9848.0044.5794,800
May 3, 202447.8748.0747.6048.0744.6372,700
May 2, 202447.5547.7947.3547.6544.2483,300
May 1, 202447.6947.6947.1547.2443.86140,700
Apr 30, 202448.4248.4247.6147.6944.2884,900
Apr 29, 202448.2848.4848.2348.3944.9373,000
Apr 26, 202448.0348.3347.8948.3344.8783,200
Apr 25, 202447.9848.2847.8148.0744.6394,300
Apr 24, 202448.0048.2247.7048.0444.60113,700
Apr 23, 202447.8448.1547.8247.9744.54181,000
Apr 22, 202447.6348.0247.5147.7944.37118,800
Apr 19, 202447.1947.9547.1947.6944.28118,000
Apr 18, 202446.6447.2646.6447.1043.73168,900
Apr 17, 202446.3146.8746.2946.6143.28322,700
Apr 16, 202446.5746.5746.0946.2942.9890,300
Apr 15, 202447.3047.3846.4946.5643.2392,300
Apr 12, 202447.7548.0847.0847.1843.8089,500
Apr 11, 202447.7447.7447.3647.6444.23108,400
Apr 10, 202448.0048.0647.6847.6844.27122,400
Apr 9, 202448.6148.6348.0248.1144.6763,400
Apr 8, 202448.5148.7348.4748.5245.05130,100
Apr 5, 202448.7248.8048.3748.5745.10134,100
Apr 4, 202449.0949.2548.7148.7145.2389,900
Apr 3, 202448.7249.0648.7248.9845.48120,700

Related Tickers