Global X MLP ETF (MLPA)

Historical Prices For Global X MLP ETF (MLPA)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	48.71	49.20	48.61	48.94	189,945	48.94
12/02/2025	49.16	49.17	48.51	48.62	208,145	48.62
12/01/2025	49.02	49.23	49.02	49.12	139,512	49.12
11/28/2025	48.78	49.15	48.65	49.09	92,799	49.09
11/26/2025	48.50	48.89	48.41	48.59	252,503	48.59
11/25/2025	48.04	48.49	47.99	48.35	232,679	48.35
11/24/2025	48.27	48.36	47.83	48.12	1,116,578	48.12
11/21/2025	48.18	48.46	47.92	48.38	300,576	48.38
11/20/2025	48.27	48.66	47.86	48.10	436,853	48.10
11/19/2025	48.01	48.35	47.75	48.15	267,717	48.15
11/18/2025	48.07	48.32	47.83	48.15	483,175	48.15
11/17/2025	48.61	48.63	48.03	48.27	621,587	48.27
11/14/2025	47.83	48.66	47.81	48.60	458,840	48.60
11/13/2025	47.71	48.02	47.52	47.73	276,724	47.73
11/12/2025	47.73	47.99	47.58	47.74	251,666	47.74
11/11/2025	47.92	48.09	47.74	48.07	314,827	48.07
11/10/2025	47.68	47.84	47.23	47.84	326,510	47.84
11/07/2025	47.40	47.68	47.01	47.68	184,209	47.68
11/06/2025	48.36	48.65	48.26	48.53	305,017	47.55
11/05/2025	47.94	48.48	47.87	48.32	187,379	47.34
11/04/2025	47.90	48.10	47.69	47.81	209,169	46.84
11/03/2025	48.12	48.24	47.76	48.10	254,138	47.13
10/31/2025	48.42	48.42	47.99	48.05	152,217	47.08
10/30/2025	48.20	48.41	47.95	48.35	189,979	47.37
10/29/2025	48.46	48.50	48.06	48.12	505,554	47.15
10/28/2025	48.30	48.52	48.07	48.47	162,863	47.49
10/27/2025	48.32	48.39	48.13	48.39	178,623	47.41
10/24/2025	48.35	48.46	48.04	48.04	157,444	47.07
10/23/2025	48.35	48.44	48.07	48.34	161,840	47.36
10/22/2025	47.90	48.23	47.52	48.17	152,265	47.20
10/21/2025	47.68	47.73	47.42	47.68	167,968	46.72
10/20/2025	47.23	47.70	47.23	47.65	221,981	46.69
10/17/2025	47.01	47.18	46.83	47.18	351,620	46.23
10/16/2025	47.44	47.53	46.90	47.12	213,136	46.17
10/15/2025	47.15	47.64	47.15	47.44	102,548	46.48
10/14/2025	46.64	47.17	46.51	47.12	268,917	46.17
10/13/2025	46.71	47.19	46.55	47.19	198,616	46.24
10/10/2025	47.18	47.24	46.39	46.39	170,119	45.45
10/09/2025	47.90	47.97	47.18	47.29	159,983	46.34
10/08/2025	48.01	48.07	47.68	47.87	153,542	46.90
10/07/2025	47.87	47.98	47.62	47.91	223,811	46.94
10/06/2025	48.28	48.31	47.75	47.86	338,665	46.89
10/03/2025	48.28	48.38	48.12	48.12	125,187	47.15
10/02/2025	48.39	48.54	48.10	48.21	188,171	47.24
10/01/2025	48.54	48.56	48.36	48.52	165,817	47.54
9/30/2025	48.41	48.56	48.17	48.42	245,237	47.44
9/29/2025	49.20	49.20	48.32	48.47	199,704	47.49
9/26/2025	49.00	49.39	49.00	49.28	163,675	48.28
9/25/2025	48.90	49.14	48.68	49.04	96,686	48.05
9/24/2025	48.53	49.08	48.32	48.96	204,299	47.97
9/23/2025	48.30	48.46	48.20	48.38	302,331	47.40
9/22/2025	48.54	48.54	48.08	48.25	201,698	47.28
9/19/2025	49.05	49.19	48.48	48.52	174,737	47.54
9/18/2025	49.38	49.57	49.21	49.57	197,114	48.57
9/17/2025	49.29	49.54	49.17	49.49	177,510	48.49
9/16/2025	49.19	49.40	49.15	49.22	132,795	48.23
9/15/2025	49.33	49.42	49.06	49.06	129,743	48.07
9/12/2025	49.33	49.41	49.22	49.22	80,415	48.23
9/11/2025	49.02	49.39	48.92	49.39	154,738	48.39
9/10/2025	49.15	49.60	49.03	49.08	110,990	48.09
9/09/2025	48.97	49.35	48.97	49.17	125,409	48.18
9/08/2025	49.31	49.39	48.79	48.93	178,096	47.94
9/05/2025	49.52	49.72	48.87	49.35	180,311	48.35
9/04/2025	49.58	49.83	49.55	49.55	123,740	48.55