Global X MLP ETF (MLPA)

Historical Prices For Global X MLP ETF (MLPA)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	49.49	49.66	49.11	49.54	142,852	49.54
5/30/2025	49.55	49.60	49.12	49.12	170,261	49.12
5/29/2025	50.09	50.09	49.32	49.58	155,683	49.58
5/28/2025	50.36	50.36	49.89	49.90	98,376	49.90
5/27/2025	50.25	50.34	49.92	50.25	254,663	50.25
5/23/2025	49.25	49.89	49.25	49.85	201,632	49.85
5/22/2025	49.59	49.73	49.19	49.48	102,557	49.48
5/21/2025	50.25	50.25	49.50	49.69	106,327	49.69
5/20/2025	50.29	50.36	50.08	50.33	211,207	50.33
5/19/2025	50.21	50.21	49.83	50.10	98,988	50.10
5/16/2025	50.69	50.73	50.19	50.45	71,283	50.45
5/15/2025	50.35	50.69	50.06	50.69	131,907	50.69
5/14/2025	50.27	50.40	49.85	50.40	275,190	50.40
5/13/2025	49.36	50.35	49.36	50.29	211,169	50.29
5/12/2025	49.61	49.61	48.96	49.13	194,572	49.13
5/09/2025	48.71	48.84	48.23	48.74	92,408	48.74
5/08/2025	48.38	48.79	48.22	48.28	116,330	48.28
5/07/2025	48.07	48.40	47.64	48.22	260,901	48.22
5/06/2025	48.98	49.15	48.09	48.36	247,760	47.42
5/05/2025	49.45	49.45	48.74	49.00	208,565	48.05
5/02/2025	49.68	49.88	49.37	49.80	149,576	48.84
5/01/2025	49.55	49.95	49.14	49.27	153,990	48.32
4/30/2025	50.00	50.00	49.05	49.24	189,811	48.29
4/29/2025	50.65	50.65	50.30	50.34	105,518	49.37
4/28/2025	50.72	50.78	50.23	50.68	108,448	49.70
4/25/2025	50.51	50.77	50.17	50.68	166,890	49.70
4/24/2025	50.10	50.86	50.10	50.85	157,877	49.87
4/23/2025	50.44	50.64	49.72	49.95	121,065	48.98
4/22/2025	49.46	49.91	49.17	49.69	98,222	48.73
4/21/2025	49.88	49.88	48.35	48.57	93,276	47.63
4/17/2025	49.75	50.52	49.60	49.89	247,016	48.93
4/16/2025	49.62	50.09	49.22	49.35	198,952	48.40
4/15/2025	48.84	49.89	48.84	49.49	121,518	48.53
4/14/2025	48.66	49.09	48.27	48.82	127,196	47.88
4/11/2025	47.25	47.80	46.26	47.65	173,647	46.73
4/10/2025	47.73	47.85	46.01	46.94	191,117	46.03
4/09/2025	45.77	48.80	45.10	48.35	453,005	47.42
4/08/2025	49.00	49.31	45.88	46.47	324,852	45.57
4/07/2025	46.78	48.68	45.09	48.16	445,186	47.23
4/04/2025	51.01	51.01	47.98	49.16	489,325	48.21
4/03/2025	52.73	52.91	52.10	52.21	228,437	51.20
4/02/2025	53.79	54.17	53.43	54.16	154,369	53.11
4/01/2025	53.39	53.82	52.93	53.82	126,783	52.78
3/31/2025	53.35	53.54	53.06	53.23	135,101	52.20
3/28/2025	53.47	53.52	52.96	53.47	75,970	52.44
3/27/2025	53.38	53.66	53.19	53.33	85,022	52.30
3/26/2025	53.49	53.89	53.38	53.38	289,569	52.35
3/25/2025	53.32	53.63	53.11	53.43	127,268	52.40
3/24/2025	53.32	53.62	53.10	53.38	194,373	52.35
3/21/2025	53.25	53.38	52.85	52.95	88,602	51.93
3/20/2025	53.63	53.66	53.30	53.42	143,284	52.39
3/19/2025	53.74	53.94	53.51	53.84	161,825	52.80
3/18/2025	53.42	53.74	53.22	53.60	195,745	52.56
3/17/2025	52.69	53.71	52.69	53.58	146,694	52.54
3/14/2025	51.96	52.89	51.81	52.68	114,687	51.66
3/13/2025	51.98	52.35	51.68	51.72	97,793	50.72
3/12/2025	52.05	52.46	51.88	51.98	131,706	50.98
3/11/2025	51.75	52.08	51.38	51.87	160,596	50.87
3/10/2025	51.10	51.99	51.10	51.63	141,236	50.63
3/07/2025	51.02	51.88	50.68	51.57	212,590	50.57
3/06/2025	51.38	51.57	50.56	50.84	140,990	49.86
3/05/2025	52.05	52.08	50.91	51.59	348,869	50.59
3/04/2025	52.74	52.74	51.61	51.96	131,744	50.96
3/03/2025	53.54	53.70	52.79	53.19	110,042	52.16