Get the Stockscreener App
25.23
1.15%
0.2875
After Hours:
25.23
0.0025
+0.01%
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 April 28, 2026, is $25.23.
- 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 $25.23 now.
- The 52-week high stock price for MLPD is $25.95, representing a 2.86% increase from the current share price, occurred on February 17, 2026.
- The 52-week low stock price for MLPD is $23.81, indicating a -5.62% decrease from the current share price, occurred on April 30, 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 |
|---|---|---|---|---|---|
| Apr 28, 2026 | $25.25 | $24.87 | $0.38 | 11,992.0 | +1.15% |
| Apr 27, 2026 | $25.20 | $24.89 | $0.31 | 20,279.0 | +0.00% |
| Apr 24, 2026 | $24.97 | $24.76 | $0.2105 | 8,242.0 | +0.32% |
| Apr 23, 2026 | $24.97 | $24.81 | $0.1602 | 9,855.0 | -0.02% |
| Apr 22, 2026 | $24.89 | $24.60 | $0.2899 | 4,395.0 | +1.00% |
| Apr 21, 2026 | $24.77 | $24.50 | $0.2675 | 8,134.0 | -0.32% |
| Apr 20, 2026 | $24.91 | $24.56 | $0.35 | 13,130.0 | -0.96% |
| Apr 17, 2026 | $25.04 | $24.59 | $0.455 | 25,647.0 | -0.56% |
| Apr 16, 2026 | $25.22 | $24.80 | $0.4245 | 11,156.0 | +0.40% |
| Apr 15, 2026 | $25.11 | $24.95 | $0.16 | 10,824.0 | -0.46% |
| Apr 14, 2026 | $25.16 | $24.94 | $0.22 | 28,684.0 | -0.62% |
| Apr 13, 2026 | $25.59 | $25.20 | $0.395 | 11,406.0 | -0.83% |
| Apr 10, 2026 | $25.57 | $25.40 | $0.17 | 7,667.0 | -0.33% |
| Apr 09, 2026 | $25.82 | $25.38 | $0.445 | 16,348.0 | +0.16% |
| Apr 08, 2026 | $25.65 | $24.91 | $0.74 | 30,340.0 | -0.66% |
| Apr 07, 2026 | $25.84 | $25.37 | $0.4699 | 7,302.0 | +1.10% |
| Apr 06, 2026 | $25.52 | $25.39 | $0.125 | 11,978.0 | -0.78% |
| Apr 02, 2026 | $25.63 | $25.36 | $0.27 | 11,366.0 | +0.55% |
| Apr 01, 2026 | $25.55 | $25.26 | $0.2899 | 41,235.0 | -0.31% |
| Mar 31, 2026 | $25.86 | $25.36 | $0.50 | 18,157.0 | -0.66% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $25.84 | $24.50 | $1.34 | 301,972.0 | -1.22% |
| 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% |
0.02%
0.86%
Cap:
|
Volume (24h):