Global X Intermediate-Term Treasury Ladder ETF (MLDR)

Historical Prices For Global X Intermediate-Term Treasury Ladder ETF (MLDR)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	49.85	49.85	49.85	49.85	14	49.85
12/02/2025	49.77	49.77	49.77	49.77	9	49.77
12/01/2025	49.92	49.92	49.74	49.74	331	49.74
11/28/2025	50.07	50.07	50.07	50.07	100	50.07
11/26/2025	50.12	50.12	50.12	50.12	100	50.12
11/25/2025	50.10	50.10	50.10	50.10	12	50.10
11/24/2025	50.01	50.01	50.01	50.01	10	50.01
11/21/2025	49.95	49.95	49.95	49.95	100	49.95
11/20/2025	49.84	49.87	49.82	49.85	463	49.85
11/19/2025	49.73	49.73	49.73	49.73	4	49.73
11/18/2025	49.80	49.80	49.76	49.76	104	49.76
11/17/2025	49.70	49.70	49.70	49.70	5	49.70
11/14/2025	49.66	49.66	49.66	49.66	100	49.66
11/13/2025	49.71	49.74	49.71	49.74	154	49.74
11/12/2025	49.81	49.81	49.81	49.81	6	49.81
11/11/2025	49.81	49.81	49.81	49.81	7	49.81
11/10/2025	49.67	49.67	49.67	49.67	10	49.67
11/07/2025	49.72	49.78	49.72	49.78	429	49.78
11/06/2025	49.73	49.73	49.73	49.73	108	49.73
11/05/2025	49.52	49.52	49.52	49.52	34	49.52
11/04/2025	49.69	49.69	49.69	49.69	14	49.69
11/03/2025	49.64	49.64	49.64	49.64	63	49.64
10/31/2025	49.80	49.80	49.80	49.80	100	49.65
10/30/2025	49.77	49.78	49.77	49.78	236	49.63
10/29/2025	49.80	49.80	49.80	49.80	3	49.65
10/28/2025	50.01	50.05	50.01	50.05	592	49.90
10/27/2025	50.02	50.02	50.02	50.02	5	49.87
10/24/2025	50.03	50.03	50.03	50.03	201	49.88
10/23/2025	50.02	50.02	50.02	50.02	3	49.87
10/22/2025	50.13	50.13	50.13	50.13	6	49.98
10/21/2025	50.11	50.11	50.11	50.11	5	49.96
10/20/2025	50.05	50.05	50.05	50.05	3	49.90
10/17/2025	50.01	50.01	50.01	50.01	100	49.86
10/16/2025	50.09	50.09	50.09	50.09	3	49.94
10/15/2025	49.90	49.90	49.90	49.90	6	49.75
10/14/2025	49.95	49.95	49.95	49.95	5	49.79
10/13/2025	49.85	49.85	49.85	49.85	3	49.70
10/10/2025	49.83	49.83	49.83	49.83	100	49.68
10/09/2025	49.59	49.59	49.59	49.59	3	49.44
10/08/2025	49.60	49.60	49.60	49.60	12	49.45
10/07/2025	49.63	49.63	49.63	49.63	5	49.48
10/06/2025	49.53	49.53	49.53	49.53	10	49.38
10/03/2025	49.62	49.62	49.62	49.62	100	49.47
10/02/2025	49.71	49.71	49.71	49.71	6	49.56
10/01/2025	49.67	49.67	49.67	49.67	6	49.52
9/30/2025	49.68	49.68	49.68	49.68	4	49.38
9/29/2025	49.68	49.68	49.68	49.68	3	49.38
9/26/2025	49.58	49.58	49.58	49.58	100	49.28
9/25/2025	49.59	49.59	49.59	49.59	5	49.29
9/24/2025	49.69	49.69	49.69	49.69	4	49.39
9/23/2025	49.78	49.78	49.78	49.78	5	49.48
9/22/2025	49.71	49.71	49.71	49.71	3	49.41
9/19/2025	49.77	49.77	49.77	49.77	100	49.46
9/18/2025	49.78	49.78	49.78	49.78	3	49.48
9/17/2025	49.87	49.87	49.87	49.87	3	49.57
9/16/2025	49.97	49.97	49.97	49.97	3	49.67
9/15/2025	49.93	49.93	49.93	49.93	29	49.63
9/12/2025	49.88	49.88	49.88	49.88	100	49.57
9/11/2025	49.96	49.96	49.96	49.96	6	49.66
9/10/2025	49.93	49.93	49.93	49.93	5	49.62
9/09/2025	49.86	49.86	49.86	49.86	8	49.55
9/08/2025	49.95	49.95	49.95	49.95	5	49.65
9/05/2025	49.86	49.86	49.86	49.86	100	49.56
9/04/2025	49.69	49.69	49.69	49.69	85	49.38