Get the Stockscreener App
25.32
0.32%
0.0801
After Hours:
25.33
0.005
+0.02%
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 September 09, 2026, is $25.32.
- 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 $0.00 on July 09, 2024. Since then, Global X Mlp Energy Infrastructure Covered Call Etf's stock price has risen over to $25.32 now.
- The 52-week high stock price for MLPD is $25.95, representing a 2.47% increase from the current share price, occurred on February 17, 2026.
- The 52-week low stock price for MLPD is $24.25, indicating a -4.24% decrease from the current share price, occurred on August 07, 2026.
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 |
|---|---|---|---|---|---|
| Sep 09, 2026 | $25.42 | $25.32 | $0.095 | 21,621.0 | +0.32% |
| Sep 08, 2026 | $25.35 | $25.17 | $0.1781 | 22,664.0 | +0.16% |
| Sep 04, 2026 | $25.32 | $25.00 | $0.3219 | 5,280.0 | -0.02% |
| Sep 03, 2026 | $25.32 | $25.08 | $0.2389 | 4,631.0 | -0.06% |
| Sep 02, 2026 | $25.35 | $25.09 | $0.26 | 12,316.0 | +0.30% |
| Sep 01, 2026 | $25.34 | $25.03 | $0.3138 | 11,421.0 | -0.08% |
| Aug 31, 2026 | $25.27 | $25.10 | $0.1768 | 4,146.0 | -0.12% |
| Aug 28, 2026 | $25.28 | $24.89 | $0.3899 | 4,713.0 | +1.04% |
| Aug 27, 2026 | $25.30 | $24.91 | $0.385 | 14,934.0 | -0.98% |
| Aug 26, 2026 | $25.26 | $24.92 | $0.3399 | 11,987.0 | +1.19% |
| Aug 25, 2026 | $24.99 | $24.66 | $0.33 | 11,196.0 | -0.29% |
| Aug 24, 2026 | $25.02 | $24.77 | $0.25 | 247,319.0 | -0.74% |
| Aug 21, 2026 | $25.40 | $25.02 | $0.38 | 9,193.0 | +0.23% |
| Aug 20, 2026 | $25.45 | $25.09 | $0.36 | 10,930.0 | -1.03% |
| Aug 19, 2026 | $25.50 | $25.04 | $0.46 | 7,703.0 | -0.04% |
| Aug 18, 2026 | $25.41 | $25.31 | $0.10 | 2,896.0 | +0.77% |
| Aug 17, 2026 | $25.40 | $25.00 | $0.40 | 25,217.0 | +0.08% |
| Aug 14, 2026 | $25.25 | $24.78 | $0.4699 | 3,518.0 | +0.83% |
| Aug 13, 2026 | $25.10 | $24.60 | $0.50 | 6,782.0 | -0.48% |
| Aug 12, 2026 | $25.06 | $24.75 | $0.3106 | 6,943.0 | +1.30% |
| Aug 11, 2026 | $24.93 | $24.71 | $0.215 | 4,190.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $25.42 | $25.00 | $0.42 | 99,554.0 | +0.62% |
| 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% |
0.50%
7.15%
Cap:
|
Volume (24h):