Get the Stockscreener App
25.22
0.52%
0.1297
After Hours:
25.22
-0.0003
-0.00%
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 November 26, 2025, is $25.22.
- 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 $25.22 now.
- The 52-week high stock price for MLPD is $26.11, representing a 3.52% increase from the current share price, occurred on December 12, 2024.
- The 52-week low stock price for MLPD is $21.30, indicating a -15.54% 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $25.33 | $25.19 | $0.14 | 8,733.0 | +0.52% |
| Nov 25, 2025 | $25.16 | $25.00 | $0.16 | 9,226.0 | +0.36% |
| Nov 24, 2025 | $25.23 | $24.95 | $0.285 | 12,072.0 | -1.02% |
| Nov 21, 2025 | $25.26 | $25.18 | $0.0779 | 491.0 | +0.17% |
| Nov 20, 2025 | $25.30 | $25.07 | $0.23 | 6,421.0 | -0.02% |
| Nov 19, 2025 | $25.37 | $25.12 | $0.25 | 2,523.0 | +0.03% |
| Nov 18, 2025 | $25.27 | $25.12 | $0.15 | 2,713.0 | +0.09% |
| Nov 17, 2025 | $25.37 | $25.11 | $0.2599 | 12,490.0 | -0.30% |
| Nov 14, 2025 | $25.27 | $25.00 | $0.2659 | 9,820.0 | +0.46% |
| Nov 13, 2025 | $25.23 | $25.13 | $0.0985 | 15,696.0 | -0.01% |
| Nov 12, 2025 | $25.21 | $25.10 | $0.1089 | 3,420.0 | +0.09% |
| Nov 11, 2025 | $25.20 | $25.11 | $0.094 | 3,975.0 | +0.20% |
| Nov 10, 2025 | $25.14 | $24.84 | $0.30 | 17,067.0 | +0.68% |
| Nov 07, 2025 | $24.91 | $24.70 | $0.2134 | 3,752.0 | +0.73% |
| Nov 06, 2025 | $24.79 | $24.67 | $0.12 | 2,620.0 | +0.58% |
| Nov 05, 2025 | $24.69 | $24.45 | $0.2391 | 4,289.0 | +0.70% |
| Nov 04, 2025 | $24.51 | $24.30 | $0.21 | 13,607.0 | -0.84% |
| Nov 03, 2025 | $24.64 | $24.45 | $0.19 | 8,595.0 | +0.14% |
| Oct 31, 2025 | $24.59 | $24.47 | $0.1199 | 4,622.0 | +0.00% |
| Oct 30, 2025 | $24.66 | $24.45 | $0.21 | 9,420.0 | +0.37% |
| Oct 29, 2025 | $24.66 | $24.50 | $0.16 | 7,486.0 | -0.55% |
| Oct 28, 2025 | $24.72 | $24.57 | $0.1524 | 6,517.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $25.37 | $24.30 | $1.07 | 146,243.0 | +2.56% |
| 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% |
0.64%
Cap:
|
Volume (24h):