Global X MLP ETF (NY: MLPA )

33.64 USD -0.22 (-0.65%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 34.17 34.42 33.45 33.64 199,950 -0.22(-0.65%)
Dec 02, 2021 33.11 34.09 33.06 33.86 334,451 +0.73(+2.20%)
Dec 01, 2021 34.10 34.54 33.13 33.13 186,335 -0.41(-1.22%)
Nov 30, 2021 34.03 34.03 33.15 33.54 360,884 -0.80(-2.33%)
Nov 29, 2021 35.71 35.71 34.33 34.34 206,188 -0.84(-2.39%)
Nov 26, 2021 34.97 35.32 34.30 35.18 173,076 -0.88(-2.44%)
Nov 24, 2021 35.60 36.06 35.60 36.06 76,607 +0.27(+0.75%)
Nov 23, 2021 35.38 35.81 35.27 35.79 130,201 +0.57(+1.62%)
Nov 22, 2021 35.17 35.59 35.12 35.22 162,989 +0.00(+0.00%)
Nov 19, 2021 35.75 35.81 35.13 35.22 158,340 -0.86(-2.38%)
Nov 18, 2021 36.28 36.10 35.98 36.08 117,503 -0.15(-0.41%)
Nov 17, 2021 36.86 37.07 36.22 36.23 171,125 -0.81(-2.19%)
Nov 16, 2021 37.12 37.22 36.76 37.04 179,544 -0.04(-0.11%)
Nov 15, 2021 37.28 37.32 36.86 37.08 185,899 -0.09(-0.24%)
Nov 12, 2021 37.20 37.20 36.86 37.17 156,311 +0.02(+0.05%)
Nov 11, 2021 36.90 37.25 36.90 37.15 481,807 +0.35(+0.95%)
Nov 10, 2021 37.14 36.80 271,869 -0.42(-1.13%)
Nov 09, 2021 37.06 37.24 36.81 37.22 160,457 +0.22(+0.59%)
Nov 08, 2021 36.62 37.07 36.62 37.00 203,911 +0.53(+1.45%)
Nov 05, 2021 36.70 36.77 36.19 36.47 194,370 -0.65(-1.75%)
Nov 04, 2021 37.70 37.70 36.57 37.12 301,329 -0.30(-0.80%)
Nov 03, 2021 37.28 37.51 37.11 37.42 143,975 -0.19(-0.51%)
Nov 02, 2021 37.73 37.86 37.25 37.61 193,636 -0.24(-0.63%)
Nov 01, 2021 37.39 37.91 37.09 37.85 135,664 +0.76(+2.05%)
Oct 29, 2021 37.59 37.67 36.70 37.09 143,415 -0.50(-1.33%)
Oct 28, 2021 37.70 37.88 37.38 37.59 173,784 -0.10(-0.27%)
Oct 27, 2021 37.80 38.19 37.52 37.69 98,359 -0.27(-0.71%)
Oct 26, 2021 38.52 37.89 37.96 146,953 -0.50(-1.30%)
Oct 25, 2021 38.73 38.73 38.20 38.46 132,166 +0.07(+0.18%)
Oct 22, 2021 38.53 38.53 37.99 38.39 137,959 -0.10(-0.26%)
Oct 21, 2021 38.90 39.03 38.05 38.49 167,928 -0.52(-1.33%)
Oct 20, 2021 38.33 39.01 38.17 39.01 222,413 +0.52(+1.35%)
Oct 19, 2021 38.49 38.59 38.11 38.49 618,206 +0.18(+0.47%)
Oct 18, 2021 38.60 38.84 38.04 38.31 145,391 -0.15(-0.39%)
Oct 15, 2021 38.53 38.70 38.39 38.46 209,729 +0.14(+0.37%)
Oct 14, 2021 37.83 38.37 37.81 38.32 277,425 +0.60(+1.59%)
Oct 13, 2021 37.60 37.75 37.02 37.72 572,458 +0.13(+0.35%)
Oct 12, 2021 37.38 37.68 37.16 37.59 268,288 +0.30(+0.80%)
Oct 11, 2021 37.33 37.71 37.23 37.29 260,091 +0.27(+0.73%)
Oct 08, 2021 36.68 37.10 36.61 37.02 249,714 +0.50(+1.37%)
Oct 07, 2021 36.00 36.61 35.94 36.52 533,835 +0.62(+1.73%)
Oct 06, 2021 36.30 36.30 35.50 35.90 374,821 -0.78(-2.13%)
Oct 05, 2021 36.99 37.35 36.21 36.68 353,305 +0.06(+0.16%)
Oct 04, 2021 36.13 36.77 36.04 36.62 321,118 +0.87(+2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.