Get the Stockscreener App
53.19
0.26%
-0.14
After Hours:
53.19
Global X Mlp Etf Stock (MLPA) Price History
The historical daily chart and data for Global X Mlp Etf stock (MLPA), adjusted for splits and dividends, show that the latest closing stock price as of March 03, 2025, is $53.19.
- Global X Mlp Etf all-time high stock price is $105.42, occurred on September 02, 2014.
- The lowest Global X Mlp Etf stock price recorded was $11.58 on March 18, 2020. Since then, Global X Mlp Etf's stock price has risen over 359.33% to $53.19 now.
- The 52-week high stock price for MLPA is $54.53, representing a 2.52% increase from the current share price, occurred on February 05, 2025.
- The 52-week low stock price for MLPA is $45.28, indicating a -14.87% decrease from the current share price, occurred on August 13, 2024.
- The closing price of Global X Mlp Etf (MLPA) stock in the beginning of 2024 was $36.07. The stock closed the year at $41.29, a gain of over 14.47% for the year.
The table below shows more information about MLPA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 03, 2025 | $53.70 | $52.79 | $0.91 | 109,802.0 | -0.26% |
| Feb 28, 2025 | $53.35 | $52.35 | $1.00 | 128,099.0 | +1.31% |
| Feb 27, 2025 | $52.97 | $52.47 | $0.5024 | 103,917.0 | -0.15% |
| Feb 26, 2025 | $52.90 | $52.46 | $0.4449 | 228,837.0 | +0.15% |
| Feb 25, 2025 | $52.84 | $51.80 | $1.04 | 206,602.0 | -0.08% |
| Feb 24, 2025 | $53.25 | $52.11 | $1.14 | 203,162.0 | -0.94% |
| Feb 21, 2025 | $53.62 | $52.75 | $0.87 | 88,657.0 | -1.21% |
| Feb 20, 2025 | $53.83 | $52.91 | $0.92 | 97,402.0 | +0.60% |
| Feb 19, 2025 | $53.86 | $53.21 | $0.6464 | 378,728.0 | -0.11% |
| Feb 18, 2025 | $53.73 | $53.06 | $0.67 | 181,088.0 | +0.98% |
| Feb 14, 2025 | $53.32 | $52.76 | $0.56 | 267,829.0 | +0.42% |
| Feb 13, 2025 | $52.83 | $51.78 | $1.05 | 170,857.0 | +2.30% |
| Feb 12, 2025 | $52.37 | $51.64 | $0.73 | 155,783.0 | -1.53% |
| Feb 11, 2025 | $52.79 | $52.15 | $0.64 | 105,651.0 | -1.35% |
| Feb 10, 2025 | $53.33 | $52.87 | $0.46 | 163,010.0 | +0.91% |
| Feb 07, 2025 | $52.96 | $52.20 | $0.76 | 349,230.0 | -2.06% |
| Feb 06, 2025 | $54.46 | $53.45 | $1.01 | 512,273.0 | -1.36% |
| Feb 05, 2025 | $54.53 | $53.88 | $0.65 | 257,132.0 | +1.36% |
| Feb 04, 2025 | $54.12 | $53.23 | $0.89 | 209,647.0 | +0.43% |
| Feb 03, 2025 | $53.71 | $52.19 | $1.52 | 401,476.0 | +1.13% |
Global X Mlp Etf Stock (MLPA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X Mlp Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MLPA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X Mlp Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X Mlp Etf Stock (MLPA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $53.70 | $52.79 | $0.91 | 219,604.0 | -0.26% |
| Feb, 2025 | $54.53 | $51.64 | $2.89 | 4,209,380.0 | +0.68% |
| Jan, 2025 | $54.05 | $49.33 | $4.72 | 2,819,540.0 | +7.21% |
Global X Mlp Etf Stock (MLPA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $52.38 | $47.98 | $4.40 | 1,979,588.0 | -6.41% |
| Nov, 2024 | $52.61 | $47.39 | $5.22 | 2,454,806.0 | +10.90% |
| Oct, 2024 | $48.75 | $47.30 | $1.45 | 1,839,166.0 | -1.13% |
| Sep, 2024 | $48.72 | $46.88 | $1.84 | 1,834,144.0 | +0.13% |
| Aug, 2024 | $48.75 | $45.28 | $3.47 | 2,394,487.0 | -1.62% |
| Jul, 2024 | $50.10 | $48.41 | $1.69 | 2,315,509.0 | +0.43% |
| Jun, 2024 | $48.83 | $45.88 | $2.95 | 3,357,296.0 | +3.19% |
| May, 2024 | $48.22 | $46.11 | $2.11 | 3,579,526.0 | -1.44% |
| Apr, 2024 | $49.25 | $46.09 | $3.16 | 2,671,554.0 | -1.11% |
| Mar, 2024 | $48.35 | $46.54 | $1.81 | 2,687,787.0 | +3.68% |
| Feb, 2024 | $47.06 | $44.49 | $2.57 | 2,202,559.0 | +1.00% |
| Jan, 2024 | $46.68 | $44.06 | $2.62 | 2,557,236.0 | +3.95% |
Global X Mlp Etf Stock (MLPA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $46.37 | $43.40 | $2.97 | 2,261,025.0 | -3.95% |
| Nov, 2023 | $46.12 | $43.40 | $2.72 | 2,349,160.0 | +4.16% |
| Oct, 2023 | $45.50 | $42.78 | $2.72 | 2,269,059.0 | -0.70% |
| Sep, 2023 | $45.35 | $43.51 | $1.84 | 1,604,856.0 | +1.99% |
| Aug, 2023 | $44.58 | $42.50 | $2.08 | 2,031,202.0 | -1.86% |
| Jul, 2023 | $44.69 | $42.42 | $2.27 | 2,113,310.0 | +3.77% |
| Jun, 2023 | $43.08 | $41.34 | $1.74 | 2,459,041.0 | +3.80% |
| May, 2023 | $42.68 | $40.22 | $2.46 | 2,414,637.0 | -2.34% |
| Apr, 2023 | $42.64 | $41.54 | $1.10 | 1,835,422.0 | +1.80% |
| Mar, 2023 | $43.06 | $39.52 | $3.54 | 2,200,192.0 | -1.09% |
| Feb, 2023 | $43.92 | $41.67 | $2.25 | 1,901,244.0 | -2.89% |
| Jan, 2023 | $43.97 | $40.38 | $3.59 | 2,394,001.0 | +4.89% |
0.92%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):