Global X MLP ETF (NY: MLPA )

30.12 USD +1.11 (+3.83%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 29.25 30.43 29.25 30.12 472,092 +1.11(+3.83%)
Dec 03, 2020 27.87 29.31 27.69 29.01 399,619 +1.20(+4.31%)
Dec 02, 2020 26.91 28.01 26.86 27.81 309,405 +0.88(+3.27%)
Dec 01, 2020 27.05 27.54 26.76 26.93 331,709 +0.24(+0.90%)
Nov 30, 2020 27.85 28.14 26.67 26.69 498,566 -1.22(-4.37%)
Nov 27, 2020 28.51 28.64 27.75 27.91 222,700 -0.72(-2.51%)
Nov 25, 2020 28.55 28.89 28.00 28.63 466,200 -0.11(-0.38%)
Nov 24, 2020 28.52 29.35 28.52 28.74 273,818 +0.84(+3.01%)
Nov 23, 2020 26.85 28.02 26.85 27.90 361,355 +1.26(+4.73%)
Nov 20, 2020 27.00 27.09 26.59 26.64 310,200 -0.36(-1.33%)
Nov 19, 2020 26.12 27.03 25.87 27.00 190,443 +0.85(+3.25%)
Nov 18, 2020 26.29 27.18 26.09 26.15 570,723 -0.10(-0.38%)
Nov 17, 2020 25.56 26.25 25.19 26.25 233,958 +0.48(+1.86%)
Nov 16, 2020 25.48 26.16 25.36 25.77 869,575 +1.02(+4.12%)
Nov 13, 2020 24.12 24.91 24.12 24.75 151,100 +0.64(+2.65%)
Nov 12, 2020 24.44 24.59 23.78 24.11 480,839 -0.29(-1.19%)
Nov 11, 2020 24.73 24.91 24.18 24.40 241,902 -0.25(-1.01%)
Nov 10, 2020 24.24 24.76 23.94 24.65 270,227 +0.68(+2.84%)
Nov 09, 2020 23.23 24.46 23.20 23.97 426,496 +2.13(+9.75%)
Nov 06, 2020 22.82 22.90 21.81 21.84 293,200 -1.88(-7.93%)
Nov 05, 2020 23.20 23.82 23.20 23.72 345,768 +0.79(+3.45%)
Nov 04, 2020 23.02 23.51 22.45 22.93 150,104 +0.04(+0.17%)
Nov 03, 2020 23.10 23.46 22.84 22.89 174,245 +0.15(+0.66%)
Nov 02, 2020 23.00 23.06 22.52 22.74 232,087 +0.03(+0.13%)
Oct 30, 2020 22.90 22.90 22.39 22.71 294,300 -0.31(-1.35%)
Oct 29, 2020 22.60 23.07 22.00 23.02 298,530 +0.43(+1.90%)
Oct 28, 2020 22.88 23.07 22.30 22.59 264,923 -0.88(-3.75%)
Oct 27, 2020 23.86 23.97 23.43 23.47 208,198 -0.47(-1.96%)
Oct 26, 2020 24.46 24.46 23.58 23.94 562,834 -0.79(-3.19%)
Oct 23, 2020 24.87 25.03 24.40 24.73 214,000 -0.14(-0.56%)
Oct 22, 2020 23.60 24.88 23.60 24.87 382,402 +1.27(+5.38%)
Oct 21, 2020 23.70 23.86 23.52 23.60 145,540 -0.16(-0.67%)
Oct 20, 2020 23.50 24.02 23.50 23.76 242,996 +0.26(+1.11%)
Oct 19, 2020 23.83 24.11 23.40 23.50 197,142 -0.32(-1.34%)
Oct 16, 2020 24.33 24.39 23.80 23.82 167,800 -0.52(-2.14%)
Oct 15, 2020 23.93 24.45 23.66 24.34 157,861 +0.05(+0.21%)
Oct 14, 2020 23.78 24.75 23.78 24.29 197,290 +0.46(+1.93%)
Oct 13, 2020 23.92 24.06 23.63 23.83 367,926 -0.15(-0.63%)
Oct 12, 2020 23.96 24.05 23.63 23.98 397,141 +0.02(+0.08%)
Oct 09, 2020 24.02 24.24 23.61 23.96 216,600 +0.04(+0.17%)
Oct 08, 2020 22.75 23.95 22.68 23.92 291,832 +1.39(+6.17%)
Oct 07, 2020 22.58 22.71 22.37 22.53 300,692 +0.07(+0.31%)
Oct 06, 2020 22.96 23.45 22.23 22.46 383,781 -0.53(-2.31%)
Oct 05, 2020 22.26 22.99 22.23 22.99 307,038 +0.88(+3.98%)
Oct 02, 2020 21.21 22.20 21.21 22.11 437,500 +0.30(+1.38%)
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.