Global X MLP ETF (MLPA)

Last Price57.21

Change-0.10 (-0.17%)

NYSE· Last Trade: Sep 1st, 2:37 PM EDT

Historical Prices For Global X MLP ETF (MLPA)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	57.03	57.31	56.77	57.31	120,789	57.31
8/28/2026	56.88	57.00	56.65	56.83	98,024	56.83
8/27/2026	56.79	57.02	56.22	56.96	98,564	56.96
8/26/2026	56.22	56.97	56.13	56.79	192,462	56.79
8/25/2026	56.24	56.39	56.01	56.26	166,233	56.26
8/24/2026	56.24	56.45	55.99	56.39	138,142	56.39
8/21/2026	56.48	56.69	55.91	56.38	163,144	56.38
8/20/2026	56.54	56.70	56.26	56.46	130,175	56.46
8/19/2026	56.88	56.97	56.16	56.44	139,384	56.44
8/18/2026	56.42	56.89	56.08	56.86	169,055	56.86
8/17/2026	56.87	56.87	55.89	56.23	161,896	56.23
8/14/2026	56.07	56.50	55.90	56.50	149,350	56.50
8/13/2026	55.93	56.26	55.77	55.90	232,744	55.90
8/12/2026	55.66	56.26	55.66	56.26	183,989	56.26
8/11/2026	55.50	56.11	55.43	55.83	190,446	55.83
8/10/2026	55.03	55.60	54.81	55.60	163,677	55.60
8/07/2026	56.14	56.45	55.69	55.92	392,845	54.90
8/06/2026	56.21	56.64	55.88	56.40	158,447	55.37
8/05/2026	56.61	56.62	55.56	55.82	135,599	54.80
8/04/2026	56.44	56.60	55.69	56.37	308,820	55.34
8/03/2026	56.17	56.61	56.07	56.58	1,081,114	55.55
7/31/2026	56.20	56.76	55.90	56.76	91,637	55.72
7/30/2026	55.97	56.31	55.78	56.27	130,150	55.24
7/29/2026	56.50	56.80	55.88	55.88	201,978	54.86
7/28/2026	55.69	56.35	55.56	56.20	116,839	55.17
7/27/2026	56.00	56.07	55.41	55.55	120,858	54.54
7/24/2026	56.24	56.88	56.15	56.36	125,441	55.33
7/23/2026	56.68	56.68	56.02	56.40	135,560	55.37
7/22/2026	55.84	56.21	55.75	56.07	205,622	55.05
7/21/2026	55.83	55.83	55.37	55.66	169,587	54.64
7/20/2026	55.45	56.07	55.18	55.77	151,223	54.75
7/17/2026	55.47	55.68	54.89	55.36	153,519	54.35
7/16/2026	54.61	55.44	54.61	55.37	141,110	54.36
7/15/2026	55.02	55.31	54.36	54.63	262,473	53.63
7/14/2026	55.19	55.40	54.90	55.07	114,378	54.07
7/13/2026	54.46	55.21	54.46	55.05	203,108	54.05
7/10/2026	54.59	54.59	53.79	54.10	155,527	53.11
7/09/2026	54.73	54.88	54.24	54.45	118,466	53.46
7/08/2026	54.50	54.84	54.20	54.84	212,576	53.84
7/07/2026	53.54	54.55	53.54	54.38	190,135	53.39
7/06/2026	53.41	53.90	53.24	53.30	153,596	52.33
7/02/2026	52.98	53.49	52.95	53.41	138,234	52.44
7/01/2026	52.98	53.14	52.78	52.88	109,172	51.92
6/30/2026	53.04	53.34	52.75	53.08	115,575	52.11
6/29/2026	52.85	53.17	52.63	53.03	178,285	52.06
6/26/2026	52.40	52.90	52.40	52.87	142,931	51.91
6/25/2026	51.77	52.81	51.69	52.50	123,374	51.54
6/24/2026	52.79	52.80	51.81	51.89	260,988	50.94
6/23/2026	52.50	53.24	51.96	53.24	203,038	52.27
6/22/2026	51.93	52.36	51.53	52.31	149,369	51.36
6/18/2026	51.90	52.20	51.23	52.01	178,126	51.06
6/17/2026	52.26	52.38	51.70	51.90	207,492	50.95
6/16/2026	52.50	52.76	52.08	52.39	293,260	51.43
6/15/2026	53.00	53.28	52.60	52.76	362,202	51.80
6/12/2026	53.70	54.44	53.12	53.45	168,706	52.48
6/11/2026	54.42	54.55	53.80	53.95	172,718	52.97
6/10/2026	53.99	54.70	53.84	54.34	121,796	53.35
6/09/2026	54.00	54.31	53.67	53.69	141,872	52.71
6/08/2026	54.39	54.58	53.87	54.16	154,252	53.17
6/05/2026	54.63	54.78	54.16	54.44	265,118	53.45
6/04/2026	53.86	54.74	53.86	54.74	110,405	53.74
6/03/2026	54.19	54.63	53.94	54.08	133,373	53.09
6/02/2026	53.60	54.25	53.42	54.25	176,884	53.26
6/01/2026	53.22	53.88	53.16	53.61	309,293	52.63