Get the Stockscreener App
47.95
0.95%
0.45
After Hours:
47.95
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 November 05, 2024, is $47.95.
- 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 314.08% to $47.95 now.
- The 52-week high stock price for MLPA is $50.10, representing a 4.48% increase from the current share price, occurred on July 19, 2024.
- The 52-week low stock price for MLPA is $43.40, indicating a -9.49% decrease from the current share price, occurred on November 08, 2023.
- The closing price of Global X Mlp Etf (MLPA) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $48.32 | $47.69 | $0.63 | 62,570.0 | +0.95% |
| Nov 04, 2024 | $47.78 | $47.48 | $0.296 | 56,353.0 | +0.04% |
| Nov 01, 2024 | $47.70 | $47.39 | $0.3125 | 63,573.0 | +0.08% |
| Oct 31, 2024 | $47.77 | $47.44 | $0.33 | 40,325.0 | -0.46% |
| Oct 30, 2024 | $47.85 | $47.60 | $0.2478 | 96,875.0 | +0.25% |
| Oct 29, 2024 | $47.76 | $47.30 | $0.455 | 78,140.0 | -0.40% |
| Oct 28, 2024 | $47.88 | $47.45 | $0.425 | 94,122.0 | -0.15% |
| Oct 25, 2024 | $48.07 | $47.70 | $0.37 | 94,278.0 | -0.19% |
| Oct 24, 2024 | $47.93 | $47.70 | $0.229 | 83,661.0 | +0.15% |
| Oct 23, 2024 | $47.82 | $47.55 | $0.27 | 77,303.0 | +0.15% |
| Oct 22, 2024 | $47.75 | $47.52 | $0.225 | 66,918.0 | +0.17% |
| Oct 21, 2024 | $48.10 | $47.58 | $0.52 | 85,388.0 | -0.54% |
| Oct 18, 2024 | $48.14 | $47.65 | $0.49 | 84,866.0 | -0.17% |
| Oct 17, 2024 | $48.35 | $47.87 | $0.48 | 113,840.0 | -0.64% |
| Oct 16, 2024 | $48.38 | $48.04 | $0.339 | 91,527.0 | +0.56% |
| Oct 15, 2024 | $48.40 | $47.99 | $0.405 | 70,893.0 | -0.91% |
| Oct 14, 2024 | $48.57 | $48.36 | $0.2132 | 91,933.0 | -0.33% |
| Oct 11, 2024 | $48.65 | $48.37 | $0.28 | 81,769.0 | +0.37% |
| Oct 10, 2024 | $48.47 | $48.11 | $0.36 | 77,120.0 | +0.52% |
| Oct 09, 2024 | $48.24 | $47.72 | $0.5223 | 78,128.0 | +0.58% |
| Oct 08, 2024 | $48.28 | $47.86 | $0.4198 | 76,420.0 | -1.09% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $48.32 | $47.39 | $0.9325 | 245,066.0 | +1.08% |
| 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% |
Global X Mlp Etf Stock (MLPA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $43.09 | $39.66 | $3.43 | 2,220,993.0 | -3.98% |
| Nov, 2022 | $44.22 | $41.71 | $2.51 | 2,583,327.0 | -1.83% |
| Oct, 2022 | $43.97 | $39.55 | $4.42 | 3,900,665.0 | +11.05% |
| Sep, 2022 | $43.12 | $37.40 | $5.72 | 3,081,310.0 | -6.32% |
| Aug, 2022 | $43.51 | $38.87 | $4.64 | 3,536,274.0 | +1.25% |
| Jul, 2022 | $42.00 | $34.80 | $7.20 | 3,414,652.0 | +12.77% |
| Jun, 2022 | $43.90 | $34.95 | $8.95 | 4,505,678.0 | -13.00% |
| May, 2022 | $43.00 | $37.65 | $5.35 | 5,315,931.0 | +5.00% |
| Apr, 2022 | $43.45 | $39.17 | $4.28 | 6,194,630.0 | +0.15% |
| Mar, 2022 | $41.74 | $36.96 | $4.78 | 5,561,532.0 | +2.08% |
| Feb, 2022 | $40.67 | $36.98 | $3.69 | 4,653,506.0 | +1.75% |
| Jan, 2022 | $39.20 | $35.16 | $4.04 | 11,633,008.0 | +10.92% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):