Get the Stockscreener App
25.33
0.10%
-0.0259
After Hours:
25.33
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, 2025, is $25.33.
- 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 $25.33 now.
- The 52-week high stock price for MLPD is $26.15, representing a 3.24% increase from the current share price, occurred on November 21, 2024.
- The 52-week low stock price for MLPD is $21.30, indicating a -15.91% decrease from the current share price, occurred on April 07, 2025.
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, 2025 | $25.53 | $25.33 | $0.20 | 5,799.0 | -0.10% |
| Sep 08, 2025 | $25.44 | $25.30 | $0.1382 | 4,161.0 | -0.21% |
| Sep 05, 2025 | $25.41 | $25.12 | $0.29 | 2,503.0 | -0.07% |
| Sep 04, 2025 | $25.46 | $25.39 | $0.0653 | 1,108.0 | +0.11% |
| Sep 03, 2025 | $25.43 | $25.37 | $0.06 | 2,308.0 | -0.01% |
| Sep 02, 2025 | $25.48 | $25.32 | $0.1615 | 4,462.0 | -0.37% |
| Aug 29, 2025 | $25.55 | $25.42 | $0.1289 | 3,282.0 | +0.21% |
| Aug 28, 2025 | $25.47 | $25.26 | $0.21 | 6,491.0 | +0.41% |
| Aug 27, 2025 | $25.43 | $25.27 | $0.16 | 1,722.0 | +0.27% |
| Aug 26, 2025 | $25.33 | $25.06 | $0.2682 | 8,736.0 | -0.04% |
| Aug 25, 2025 | $25.42 | $25.25 | $0.168 | 4,215.0 | +0.03% |
| Aug 22, 2025 | $25.48 | $25.27 | $0.21 | 1,429.0 | -0.35% |
| Aug 21, 2025 | $25.39 | $25.20 | $0.19 | 300,941.0 | +0.28% |
| Aug 20, 2025 | $25.29 | $25.11 | $0.1822 | 6,454.0 | +1.00% |
| Aug 19, 2025 | $25.07 | $24.98 | $0.0882 | 1,393.0 | +0.00% |
| Aug 18, 2025 | $25.13 | $25.01 | $0.1199 | 5,716.0 | -1.07% |
| Aug 15, 2025 | $25.50 | $25.31 | $0.1878 | 9,868.0 | -0.87% |
| Aug 14, 2025 | $25.63 | $25.40 | $0.23 | 6,148.0 | +0.29% |
| Aug 13, 2025 | $25.46 | $25.27 | $0.1938 | 2,407.0 | +0.92% |
| Aug 12, 2025 | $25.27 | $25.05 | $0.2186 | 4,903.0 | +0.06% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $25.53 | $25.12 | $0.41 | 26,140.0 | -0.64% |
| 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% |
0.09%
0.91%
Cap:
|
Volume (24h):