Global X MLP ETF (MLPA)

Historical Prices For Global X MLP ETF (MLPA)

Date Range:

2025-06-10 - 2025-09-10

Date	Open	High	Low	Close	Volume	Adjusted Close
9/09/2025	48.97	49.35	48.97	49.17	125,409	49.17
9/08/2025	49.31	49.39	48.79	48.93	178,096	48.93
9/05/2025	49.52	49.72	48.87	49.35	180,311	49.35
9/04/2025	49.58	49.83	49.55	49.55	123,740	49.55
9/03/2025	49.89	49.90	49.48	49.58	103,106	49.58
9/02/2025	50.02	50.11	49.68	49.91	157,221	49.91
8/29/2025	49.88	50.25	49.88	50.13	113,501	50.13
8/28/2025	49.78	50.09	49.56	50.09	75,817	50.09
8/27/2025	49.67	49.83	49.58	49.76	109,650	49.76
8/26/2025	49.53	49.62	49.26	49.53	223,512	49.53
8/25/2025	49.79	49.85	49.46	49.46	257,937	49.46
8/22/2025	49.69	50.07	49.69	49.70	144,527	49.70
8/21/2025	49.50	49.81	49.42	49.64	175,240	49.64
8/20/2025	49.35	49.59	49.26	49.54	135,685	49.54
8/19/2025	49.33	49.46	49.12	49.34	203,383	49.34
8/18/2025	49.51	49.52	49.20	49.43	116,457	49.43
8/15/2025	49.65	49.80	49.41	49.41	109,290	49.41
8/14/2025	49.78	49.81	49.53	49.75	138,821	49.75
8/13/2025	49.35	49.84	49.26	49.84	224,062	49.84
8/12/2025	49.09	49.35	49.02	49.22	331,896	49.22
8/11/2025	49.65	49.70	48.82	49.01	215,548	49.01
8/08/2025	49.44	50.03	49.34	49.62	126,334	49.62
8/07/2025	49.81	50.05	49.27	49.44	218,252	49.44
8/06/2025	50.96	51.16	50.48	50.57	209,529	49.63
8/05/2025	51.08	51.20	50.30	50.80	294,964	49.86
8/04/2025	50.96	51.25	50.78	51.04	94,730	50.10
8/01/2025	51.25	51.26	50.54	50.71	174,581	49.77
7/31/2025	51.07	51.67	51.05	51.56	121,119	50.61
7/30/2025	51.20	51.28	50.82	51.27	136,169	50.32
7/29/2025	50.59	51.11	50.45	51.11	350,206	50.16
7/28/2025	50.59	50.62	50.20	50.33	124,366	49.40
7/25/2025	50.52	50.62	50.31	50.37	161,327	49.44
7/24/2025	50.06	50.52	49.88	50.52	167,553	49.59
7/23/2025	49.89	50.12	49.82	50.08	210,665	49.15
7/22/2025	49.60	49.94	49.60	49.82	105,327	48.90
7/21/2025	50.50	50.50	49.55	49.71	165,369	48.79
7/18/2025	50.05	50.63	50.05	50.45	132,772	49.52
7/17/2025	49.98	49.99	49.68	49.76	181,446	48.84
7/16/2025	50.19	50.19	49.67	50.04	151,261	49.11
7/15/2025	50.24	50.35	49.73	49.90	171,856	48.98
7/14/2025	50.24	50.43	50.08	50.43	98,600	49.50
7/11/2025	50.10	50.38	50.00	50.23	97,160	49.30
7/10/2025	50.13	50.16	49.88	50.16	95,092	49.23
7/09/2025	50.17	50.31	49.87	50.18	148,658	49.25
7/08/2025	50.07	50.37	49.90	50.37	101,499	49.44
7/07/2025	50.31	50.45	49.73	50.05	109,465	49.12
7/03/2025	50.30	50.44	50.11	50.44	63,868	49.51
7/02/2025	50.00	50.46	49.66	50.32	122,741	49.39
7/01/2025	50.21	50.21	49.47	49.58	348,567	48.66
6/30/2025	50.33	50.39	50.05	50.20	172,404	49.27
6/27/2025	50.05	50.48	50.03	50.26	80,163	49.33
6/26/2025	49.61	50.34	49.47	50.33	222,196	49.40
6/25/2025	50.01	50.07	49.40	49.53	173,390	48.61
6/24/2025	50.00	50.28	49.71	50.02	385,025	49.10
6/23/2025	50.46	50.61	49.63	49.92	301,043	49.00
6/20/2025	50.35	50.47	50.03	50.35	154,205	49.42
6/18/2025	50.20	50.63	49.95	50.20	147,674	49.27
6/17/2025	50.55	50.75	50.05	50.07	147,700	49.14
6/16/2025	50.85	51.14	50.20	50.45	114,845	49.52
6/13/2025	50.99	51.10	50.49	50.66	122,464	49.72
6/12/2025	50.62	50.90	50.32	50.90	98,220	49.96
6/11/2025	50.32	50.64	50.19	50.64	201,221	49.70
6/10/2025	50.22	50.31	49.95	50.07	92,006	49.14