NYSEARCA:MLPA
Global X MLP ETF Price (Quote)
$48.39
+0.0600 (+0.124%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.09 | $49.25 | Monday, 29th Apr 2024 MLPA stock ended at $48.39. This is 0.124% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 0.513% from a day low at $48.23 to a day high of $48.48. |
| 90 days | $44.49 | $49.25 | |
| 52 weeks | $40.22 | $49.25 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $48.28 | $48.48 | $48.23 | $48.39 | 73 035 |
| Apr 26, 2024 | $48.03 | $48.33 | $47.89 | $48.33 | 82 525 |
| Apr 25, 2024 | $47.98 | $48.28 | $47.81 | $48.07 | 94 329 |
| Apr 24, 2024 | $48.00 | $48.22 | $47.70 | $48.04 | 113 656 |
| Apr 23, 2024 | $47.84 | $48.15 | $47.82 | $47.97 | 180 966 |
| Apr 22, 2024 | $47.63 | $48.02 | $47.51 | $47.79 | 118 784 |
| Apr 19, 2024 | $47.19 | $47.95 | $47.19 | $47.69 | 117 959 |
| Apr 18, 2024 | $46.64 | $47.26 | $46.64 | $47.10 | 168 876 |
| Apr 17, 2024 | $46.31 | $46.87 | $46.29 | $46.61 | 322 725 |
| Apr 16, 2024 | $46.57 | $46.57 | $46.09 | $46.29 | 90 275 |
| Apr 15, 2024 | $47.30 | $47.38 | $46.49 | $46.56 | 92 313 |
| Apr 12, 2024 | $47.75 | $48.08 | $47.08 | $47.18 | 89 517 |
| Apr 11, 2024 | $47.74 | $47.74 | $47.36 | $47.64 | 108 382 |
| Apr 10, 2024 | $48.00 | $48.06 | $47.68 | $47.68 | 122 415 |
| Apr 09, 2024 | $48.61 | $48.61 | $48.02 | $48.11 | 63 393 |
| Apr 08, 2024 | $48.51 | $48.73 | $48.47 | $48.52 | 130 137 |
| Apr 05, 2024 | $48.72 | $48.78 | $48.37 | $48.57 | 134 061 |
| Apr 04, 2024 | $49.09 | $49.25 | $48.71 | $48.71 | 89 921 |
| Apr 03, 2024 | $48.72 | $49.06 | $48.72 | $48.98 | 120 685 |
| Apr 02, 2024 | $48.43 | $48.61 | $48.32 | $48.59 | 131 172 |
| Apr 01, 2024 | $48.24 | $48.38 | $47.96 | $48.32 | 119 106 |
| Mar 28, 2024 | $47.86 | $48.31 | $47.86 | $48.22 | 108 167 |
| Mar 27, 2024 | $47.73 | $47.90 | $47.73 | $47.80 | 87 611 |
| Mar 26, 2024 | $47.85 | $47.85 | $47.57 | $47.63 | 77 410 |
| Mar 25, 2024 | $47.80 | $48.24 | $47.68 | $47.76 | 76 469 |
