Global X MLP (MLPA)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.91 | -3.56742622338 | 53.54 | 53.7 | 50.56 | 183120 | 51.71502144 | SP |
| 4 | -1.53 | -2.87810383747 | 53.16 | 53.86 | 50.56 | 180539 | 52.64325229 | SP |
| 12 | 1.21 | 2.3998413328 | 50.42 | 54.53 | 47.98 | 166310 | 52.25564308 | SP |
| 26 | 4.48 | 9.50159066808 | 47.15 | 54.53 | 46.88 | 127359 | 50.85713935 | SP |
| 52 | 4.34 | 9.17741594417 | 47.29 | 54.53 | 45.2801 | 130308 | 49.20691528 | SP |
| 156 | 11.8 | 29.625910118 | 39.83 | 54.53 | 34.8 | 135578 | 44.26057426 | SP |
| 260 | 47.37 | 1111.97183099 | 4.26 | 54.53 | 1.93 | 357018 | 22.60244859 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 51.57 | 0.73 | 1.44 | 51.02 | 51.8799 | 50.6807 | 210649 |
| 1741303800 | 50.84 | -0.75 | -1.45 | 51.38 | 51.57 | 50.56 | 140990 |
| 1741217400 | 51.59 | -0.37 | -0.71 | 52.05 | 52.075 | 50.91 | 320450 |
| 1741131000 | 51.96 | -1.23 | -2.31 | 52.74 | 52.74 | 51.6137 | 131744 |
| 1741044600 | 53.19 | -0.14 | -0.26 | 53.54 | 53.7 | 52.79 | 109824 |
| 1740785400 | 53.33 | 0.69 | 1.31 | 52.5 | 53.35 | 52.35 | 128139 |
| 1740699000 | 52.64 | -0.08 | -0.15 | 52.93 | 52.9674 | 52.465 | 103918 |
| 1740612600 | 52.72 | 0.08 | 0.15 | 52.64 | 52.9049 | 52.46 | 228837 |
| 1740526200 | 52.64 | -0.04 | -0.08 | 52.84 | 52.84 | 51.8 | 206602 |
| 1740439800 | 52.68 | -0.5 | -0.94 | 53.25 | 53.25 | 52.112 | 203162 |
| 1740180600 | 53.18 | -0.65 | -1.21 | 53.62 | 53.62 | 52.75 | 87108 |
| 1740094200 | 53.83 | 0.32 | 0.60 | 53.5 | 53.83 | 52.91 | 97111 |
| 1740007800 | 53.51 | -0.06 | -0.11 | 53.6 | 53.86 | 53.2136 | 415734 |
| 1739921400 | 53.57 | 0.52 | 0.98 | 53.06 | 53.73 | 53.06 | 181088 |
| 1739575800 | 53.05 | 0.22 | 0.42 | 52.82 | 53.32 | 52.76 | 267829 |
| 1739489400 | 52.83 | 1.19 | 2.30 | 52.01 | 52.83 | 51.78 | 170857 |
| 1739403000 | 51.64 | -0.8 | -1.53 | 52.25 | 52.37 | 51.64 | 155783 |
| 1739316600 | 52.44 | -0.72 | -1.35 | 52.79 | 52.79 | 52.15 | 105413 |
| 1739230200 | 53.16 | 0.48 | 0.91 | 53.16 | 53.33 | 52.87 | 162597 |
| 1738971000 | 52.68 | -1.11 | -2.06 | 52.96 | 52.96 | 52.2 | 340128 |
| 1738884600 | 53.79 | -0.74 | -1.36 | 54.46 | 54.46 | 53.45 | 511031 |
| 1738798200 | 54.53 | 0.73 | 1.36 | 53.88 | 54.53 | 53.88 | 256528 |
| 1738711800 | 53.8 | 0.23 | 0.43 | 53.43 | 54.12 | 53.23 | 209647 |
| 1738625400 | 53.57 | 0.6 | 1.13 | 52.52 | 53.71 | 52.19 | 342501 |
| 1738366200 | 52.97 | -0.64 | -1.19 | 54.01 | 54.01 | 52.8 | 243039 |
| 1738279800 | 53.61 | 0.76 | 1.44 | 53.13 | 54.05 | 52.89 | 246542 |
| 1738193400 | 52.85 | -0.12 | -0.23 | 53.05 | 53.3 | 52.85 | 171397 |
| 1738107000 | 52.97 | 0.73 | 1.40 | 52.33 | 52.97 | 52.1255 | 136775 |
| 1738020600 | 52.24 | -1.12 | -2.10 | 53.17 | 53.17 | 51.7 | 157108 |
| 1737761400 | 53.36 | 0.25 | 0.47 | 53.37 | 53.65 | 53.23 | 95605 |
| 1737675000 | 53.11 | 0 | 0.00 | 53.11 | 53.11 | 53.11 | 0 |
| 1737588600 | 53.11 | -0.36 | -0.67 | 53.53 | 54.02 | 53.11 | 218852 |
| 1737502200 | 53.47 | 0.52 | 0.98 | 53.16 | 53.88 | 53.1 | 240604 |
| 1737156600 | 52.95 | 0.21 | 0.40 | 52.76 | 53.04 | 52.61 | 84332 |
| 1737070200 | 52.74 | 0.63 | 1.21 | 52.01 | 52.74 | 52 | 96568 |
| 1736983800 | 52.11 | 0.21 | 0.40 | 52.15 | 52.32 | 51.7675 | 200178 |
| 1736897400 | 51.9 | 1.16 | 2.29 | 50.83 | 52.0399 | 50.83 | 106754 |
| 1736811000 | 50.74 | 0.48 | 0.94 | 50.33 | 50.8431 | 50.33 | 95115 |
| 1736551800 | 50.265 | -0.08 | -0.15 | 50.8 | 50.9 | 49.99 | 120565 |
| 1736379000 | 50.34 | 0.51 | 1.02 | 50.05 | 50.59 | 49.925 | 208781 |
| 1736292600 | 49.83 | -0.31 | -0.62 | 50.36 | 50.36 | 49.83 | 75118 |
| 1736206200 | 50.14 | 0.04 | 0.08 | 50.26 | 50.35 | 49.9534 | 81779 |
| 1735947000 | 50.1 | 0.1 | 0.20 | 50.01 | 50.298 | 49.89 | 49129 |
| 1735860600 | 50 | 0.59 | 1.19 | 49.52 | 50 | 49.3266 | 131533 |
| 1735687800 | 49.41 | 0.17 | 0.35 | 49.3 | 49.58 | 49.175 | 70056 |
| 1735601400 | 49.24 | 0.09 | 0.18 | 49.07 | 49.3253 | 48.6437 | 75207 |
| 1735342200 | 49.15 | -0.04 | -0.08 | 49.32 | 49.32 | 48.54 | 67362 |
| 1735255800 | 49.19 | -0.64 | -1.28 | 49.79 | 49.79 | 48.8513 | 98252 |
| 1735077840 | 49.83 | 0.65 | 1.32 | 49.19 | 49.83 | 49.09 | 56999 |
| 1734996600 | 49.18 | 0.34 | 0.70 | 48.8 | 49.18 | 48.2952 | 76112 |
| 1734737400 | 48.84 | 0.69 | 1.43 | 48.14 | 48.9 | 48.14 | 91101 |
| 1734651000 | 48.15 | 0.12 | 0.25 | 48.73 | 48.84 | 48.01 | 91876 |
| 1734564600 | 48.03 | -1 | -2.04 | 49.21 | 49.24 | 47.98 | 154809 |
| 1734478200 | 49.03 | -0.63 | -1.27 | 49.63 | 49.63 | 48.9768 | 175146 |
| 1734391800 | 49.66 | -0.69 | -1.37 | 50.335 | 50.43 | 49.5001 | 93122 |
| 1734132600 | 50.35 | -0.12 | -0.24 | 50.52 | 50.52 | 50.2306 | 62854 |
| 1734046200 | 50.47 | 0.07 | 0.14 | 50.1701 | 50.71 | 50.1701 | 81505 |
| 1733959800 | 50.4 | 0.45 | 0.90 | 50.19 | 50.55 | 50.1 | 63451 |
| 1733873400 | 49.95 | -0.54 | -1.07 | 50.5393 | 50.5393 | 49.72 | 94933 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
