Global X MLP ETFML.PANYSEARCA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $30.10 | $30.49 | $29.97 | $30.31 | 2.16M |
| 1/14/2026 | $30.09 | $30.21 | $29.80 | $30.12 | 1.60M |
| 1/13/2026 | $30.00 | $30.42 | $29.82 | $30.12 | 2.15M |
| 1/12/2026 | $29.69 | $30.12 | $29.52 | $30.06 | 2.35M |
| 1/9/2026 | $29.50 | $29.78 | $29.41 | $29.77 | 2.09M |
| 1/8/2026 | $29.18 | $29.50 | $29.12 | $29.50 | 1.33M |
| 1/7/2026 | $29.37 | $29.64 | $29.22 | $29.33 | 1.49M |
| 1/6/2026 | $28.79 | $29.42 | $28.77 | $29.30 | 1.77M |
| 1/5/2026 | $28.83 | $28.99 | $28.48 | $28.80 | 2.01M |
| 1/2/2026 | $28.39 | $28.71 | $28.25 | $28.66 | 1.82M |
| 12/31/2025 | $28.25 | $28.31 | $28.10 | $28.31 | 344,188 |
| 12/30/2025 | $28.20 | $28.29 | $28.10 | $28.29 | 783,409 |
| 12/29/2025 | $27.95 | $28.29 | $27.85 | $28.22 | 1.18M |
| 12/24/2025 | $27.95 | $28.07 | $27.90 | $27.94 | 122,233 |
| 12/23/2025 | $28.07 | $28.09 | $27.85 | $27.89 | 781,131 |
| 12/22/2025 | $28.30 | $28.33 | $28.08 | $28.16 | 1.00M |
| 12/19/2025 | $28.30 | $28.43 | $28.20 | $28.33 | 3.44M |
| 12/18/2025 | $28.16 | $28.39 | $28.13 | $28.35 | 2.14M |
| 12/17/2025 | $28.37 | $28.39 | $27.95 | $28.28 | 1.65M |
| 12/16/2025 | $28.09 | $28.77 | $28.09 | $28.35 | 2.19M |
| 12/15/2025 | $27.86 | $28.28 | $27.85 | $28.22 | 1.95M |
| 12/12/2025 | $27.92 | $28.16 | $27.77 | $28.05 | 2.74M |
| 12/11/2025 | $27.68 | $28.03 | $27.54 | $27.89 | 2.10M |
| 12/10/2025 | $27.50 | $27.68 | $27.46 | $27.54 | 1.64M |
| 12/9/2025 | $27.99 | $28.07 | $27.72 | $27.72 | 1.19M |
| 12/8/2025 | $28.00 | $28.26 | $27.83 | $28.00 | 1.47M |
| 12/5/2025 | $27.96 | $28.36 | $27.95 | $28.03 | 1.52M |
| 12/4/2025 | $28.34 | $28.34 | $27.97 | $27.97 | 1.77M |
| 12/3/2025 | $27.80 | $28.42 | $27.80 | $28.19 | 1.80M |
| 12/2/2025 | $28.01 | $28.50 | $27.98 | $28.27 | 1.80M |
| 12/1/2025 | $28.03 | $28.36 | $27.99 | $28.32 | 1.49M |
| 11/28/2025 | $28.23 | $28.29 | $28.02 | $28.15 | 1.46M |
| 11/27/2025 | $27.90 | $28.27 | $27.90 | $28.27 | 900,295 |
| 11/26/2025 | $28.09 | $28.11 | $27.80 | $28.00 | 1.17M |
| 11/25/2025 | $27.69 | $28.09 | $27.51 | $28.01 | 1.65M |
| 11/24/2025 | $28.01 | $28.03 | $27.47 | $27.47 | 3.69M |
| 11/21/2025 | $26.97 | $27.69 | $26.90 | $27.66 | 2.12M |
| 11/20/2025 | $27.82 | $27.85 | $27.06 | $27.06 | 3.73M |
| 11/19/2025 | $27.51 | $28.03 | $27.50 | $27.73 | 2.04M |
| 11/18/2025 | $27.82 | $28.00 | $27.54 | $27.58 | 2.91M |
| 11/17/2025 | $28.40 | $28.55 | $28.14 | $28.16 | 1.41M |
| 11/14/2025 | $28.83 | $28.94 | $28.25 | $28.43 | 2.83M |
| 11/13/2025 | $29.02 | $29.12 | $28.81 | $28.95 | 1.41M |
| 11/12/2025 | $28.79 | $29.09 | $28.78 | $28.91 | 1.80M |
| 11/11/2025 | $28.47 | $28.87 | $28.44 | $28.87 | 1.72M |
| 11/10/2025 | $28.66 | $28.76 | $28.47 | $28.47 | 1.54M |
| 11/7/2025 | $28.29 | $28.54 | $28.13 | $28.42 | 1.87M |
| 11/6/2025 | $28.24 | $28.53 | $28.19 | $28.23 | 1.89M |
| 11/5/2025 | $27.88 | $28.23 | $27.85 | $28.23 | 2.50M |
| 11/4/2025 | $27.82 | $28.07 | $27.67 | $28.07 | 2.14M |
| 11/3/2025 | $27.75 | $28.27 | $27.75 | $28.10 | 2.04M |
| 10/31/2025 | $28.06 | $28.22 | $27.62 | $27.69 | 2.78M |
| 10/30/2025 | $28.24 | $28.34 | $27.98 | $28.11 | 2.15M |
| 10/29/2025 | $28.20 | $28.32 | $27.94 | $28.12 | 1.91M |
| 10/28/2025 | $28.24 | $28.42 | $28.18 | $28.24 | 1.80M |
| 10/27/2025 | $27.95 | $28.43 | $27.93 | $28.26 | 2.16M |
| 10/24/2025 | $27.81 | $27.96 | $27.70 | $27.91 | 2.47M |
| 10/23/2025 | $27.23 | $27.84 | $27.11 | $27.66 | 2.32M |
| 10/22/2025 | $27.42 | $27.63 | $27.07 | $27.43 | 2.53M |
| 10/21/2025 | $27.50 | $27.89 | $27.48 | $27.89 | 1.70M |
| 10/20/2025 | $27.12 | $27.48 | $27.05 | $27.32 | 1.85M |
| 10/17/2025 | $26.91 | $27.30 | $26.81 | $27.08 | 2.70M |