Get the Stockscreener App
24.92
0.69%
-0.172
Global X Mlp Energy Infrastructure Covered Call Etf Stock (MLPD) Price History
The historical daily chart and data for Global X Mlp Energy Infrastructure Covered Call Etf stock (MLPD), show that the latest closing stock price as of October 14, 2026, is $24.92.
- Global X Mlp Energy Infrastructure Covered Call Etf all-time high stock price is $26.15, occurred on November 21, 2024.
- The lowest Global X Mlp Energy Infrastructure Covered Call Etf stock price recorded was $21.30 on April 07, 2025. Since then, Global X Mlp Energy Infrastructure Covered Call Etf's stock price has risen over 17.01% to $24.92 now.
- The 52-week high stock price for MLPD is $25.95, representing a 4.12% increase from the current share price, occurred on February 17, 2026.
- The 52-week low stock price for MLPD is $23.62, indicating a -5.23% decrease from the current share price, occurred on October 01, 2026.
- The closing price of Global X Mlp Energy Infrastructure Covered Call Etf (MLPD) stock in the beginning of 2025 was $25.60. The stock closed the year at $24.99, a loss of over -2.40% for the year.
The table below shows more information about MLPD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $25.14 | $24.85 | $0.2899 | 2,163.0 | -0.69% |
| Oct 13, 2026 | $25.17 | $24.96 | $0.21 | 3,995.0 | +0.55% |
| Oct 12, 2026 | $24.99 | $24.73 | $0.2579 | 10,078.0 | +1.05% |
| Oct 09, 2026 | $24.87 | $24.57 | $0.30 | 6,450.0 | -0.21% |
| Oct 08, 2026 | $24.77 | $24.50 | $0.275 | 2,970.0 | +1.08% |
| Oct 07, 2026 | $24.68 | $24.40 | $0.285 | 6,848.0 | -1.07% |
| Oct 06, 2026 | $24.75 | $24.48 | $0.2711 | 7,269.0 | +0.55% |
| Oct 05, 2026 | $24.68 | $24.20 | $0.48 | 13,412.0 | +1.31% |
| Oct 02, 2026 | $24.30 | $23.88 | $0.418 | 4,402.0 | +0.70% |
| Oct 01, 2026 | $24.13 | $23.62 | $0.5083 | 8,954.0 | +0.87% |
| Sep 30, 2026 | $24.14 | $23.82 | $0.325 | 18,502.0 | -0.45% |
| Sep 29, 2026 | $24.25 | $23.77 | $0.475 | 13,816.0 | -1.00% |
| Sep 28, 2026 | $24.88 | $24.20 | $0.68 | 6,234.0 | -0.11% |
| Sep 25, 2026 | $24.55 | $24.11 | $0.435 | 14,331.0 | -1.25% |
| Sep 24, 2026 | $24.78 | $24.55 | $0.23 | 41,114.0 | -0.47% |
| Sep 23, 2026 | $24.84 | $24.66 | $0.1801 | 4,450.0 | -0.11% |
| Sep 22, 2026 | $25.01 | $24.51 | $0.50 | 20,267.0 | -0.64% |
| Sep 21, 2026 | $24.98 | $24.83 | $0.1478 | 12,038.0 | -1.29% |
| Sep 18, 2026 | $25.29 | $25.16 | $0.13 | 3,826.0 | +0.31% |
| Sep 17, 2026 | $25.28 | $24.95 | $0.335 | 9,616.0 | +0.99% |
| Sep 16, 2026 | $25.17 | $24.76 | $0.4095 | 11,917.0 | -0.66% |
| Sep 15, 2026 | $25.27 | $25.01 | $0.2599 | 7,479.0 | -0.46% |
Global X Mlp Energy Infrastructure Covered Call Etf Stock (MLPD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X Mlp Energy Infrastructure Covered Call Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MLPD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X Mlp Energy Infrastructure Covered Call Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X Mlp Energy Infrastructure Covered Call Etf Stock (MLPD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $25.17 | $23.62 | $1.55 | 66,541.0 | +4.19% |
| Sep, 2026 | $25.42 | $23.77 | $1.65 | 251,612.0 | -4.96% |
| Aug, 2026 | $25.50 | $24.25 | $1.25 | 460,033.0 | +1.17% |
| Jul, 2026 | $25.29 | $24.50 | $0.79 | 241,586.0 | -0.22% |
| Jun, 2026 | $25.54 | $24.54 | $1.00 | 185,360.0 | +1.32% |
| May, 2026 | $25.75 | $24.61 | $1.14 | 249,829.0 | -2.98% |
| Apr, 2026 | $25.84 | $24.50 | $1.34 | 321,519.0 | -0.67% |
| Mar, 2026 | $25.94 | $25.25 | $0.6899 | 618,992.0 | -0.19% |
| Feb, 2026 | $25.95 | $25.25 | $0.70 | 276,864.0 | +0.74% |
| Jan, 2026 | $25.46 | $24.72 | $0.74 | 294,298.0 | +1.65% |
Global X Mlp Energy Infrastructure Covered Call Etf Stock (MLPD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.59 | $24.93 | $0.6599 | 191,030.0 | -1.19% |
| Nov, 2025 | $25.42 | $24.30 | $1.12 | 140,869.0 | +3.11% |
| Oct, 2025 | $25.90 | $24.45 | $1.45 | 212,700.0 | -4.71% |
| Sep, 2025 | $25.92 | $25.12 | $0.80 | 99,484.0 | +1.22% |
| Aug, 2025 | $25.63 | $24.98 | $0.6482 | 398,989.0 | +0.76% |
| Jul, 2025 | $25.46 | $24.77 | $0.69 | 161,810.0 | +0.69% |
| Jun, 2025 | $25.18 | $24.51 | $0.67 | 94,950.0 | +2.53% |
| May, 2025 | $24.77 | $23.93 | $0.845 | 84,834.0 | +2.04% |
| Apr, 2025 | $25.28 | $21.30 | $3.98 | 172,189.0 | -4.14% |
| Mar, 2025 | $25.28 | $23.94 | $1.34 | 67,996.0 | +0.48% |
| Feb, 2025 | $25.46 | $24.32 | $1.14 | 74,557.0 | +0.48% |
| Jan, 2025 | $25.93 | $24.72 | $1.21 | 86,495.0 | -2.92% |
Global X Mlp Energy Infrastructure Covered Call Etf Stock (MLPD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.11 | $25.35 | $0.7586 | 56,076.0 | -2.06% |
| Nov, 2024 | $26.15 | $25.48 | $0.67 | 303,095.0 | +1.74% |
| Oct, 2024 | $25.87 | $25.42 | $0.4501 | 54,254.0 | +1.06% |
| Sep, 2024 | $25.58 | $25.21 | $0.3692 | 25,007.0 | -0.47% |
| Aug, 2024 | $25.53 | $24.20 | $1.33 | 18,312.0 | +1.01% |
| Jul, 2024 | $25.45 | $24.48 | $0.9698 | 57,740.0 | +0.32% |
| Jun, 2024 | $25.15 | $24.72 | $0.4203 | 6,726.0 | +1.22% |
| May, 2024 | $25.06 | $24.49 | $0.5635 | 27,607.0 | +0.00% |
0.71%
0.04%
Cap:
|
Volume (24h):