MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MLPA — Global X MLP ETF
NYSE ArcaGlobal X MLP ETF
$54.34
+0.40(+0.74%)
- O
- 53.78
- H
- 54.68
- L
- 53.70
- V
- 266.99K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$54.34
Period Return+8.79%
Period High$58.00
Period Low$46.39
Avg Daily Volume219.1K
Total Trading Days365
MLPA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $53.78 | $54.68 | $53.70 | $54.34 | +$0.40 | +0.74% | 266,994 | $54.39 | $53.70 $54.68 |
| Oct 2, 2026 | $53.35 | $53.96 | $53.31 | $53.94 | +$0.27 | +0.50% | 213,602 | $53.75 | $53.31 $53.96 |
| Oct 1, 2026 | $53.24 | $53.67 | $52.83 | $53.67 | +$0.43 | +0.81% | 215,487 | $53.35 | $52.83 $53.67 |
| Sep 30, 2026 | $53.83 | $53.89 | $52.99 | $53.24 | $-0.41 | -0.76% | 471,839 | $53.58 | $52.99 $53.89 |
| Sep 29, 2026 | $54.05 | $54.05 | $53.36 | $53.65 | $-0.51 | -0.94% | 776,211 | $53.96 | $53.36 $54.05 |
| Sep 28, 2026 | $54.65 | $54.65 | $53.88 | $54.16 | $-0.39 | -0.71% | 123,077 | $54.18 | $53.88 $54.65 |
| Sep 25, 2026 | $54.71 | $54.71 | $54.03 | $54.55 | $-0.29 | -0.53% | 124,194 | $54.21 | $54.03 $54.71 |
| Sep 24, 2026 | $55.50 | $55.50 | $54.72 | $54.84 | $-0.18 | -0.33% | 206,635 | $54.98 | $54.72 $55.50 |
| Sep 23, 2026 | $55.45 | $55.65 | $54.98 | $55.02 | $-0.38 | -0.69% | 196,756 | $55.29 | $54.98 $55.65 |
| Sep 22, 2026 | $55.62 | $56.06 | $55.18 | $55.40 | $-0.45 | -0.81% | 238,383 | $55.65 | $55.18 $56.06 |
| Sep 21, 2026 | $56.29 | $56.72 | $55.71 | $55.85 | $-0.64 | -1.13% | 190,420 | $55.98 | $55.71 $56.72 |
| Sep 18, 2026 | $56.49 | $56.65 | $56.22 | $56.49 | +$0.05 | +0.09% | 230,308 | $56.42 | $56.22 $56.65 |
| Sep 17, 2026 | $56.27 | $56.51 | $56.00 | $56.44 | +$0.24 | +0.43% | 161,482 | $56.39 | $56.00 $56.51 |
| Sep 16, 2026 | $57.01 | $57.01 | $55.81 | $56.20 | $-0.45 | -0.79% | 281,597 | $56.37 | $55.81 $57.01 |
| Sep 15, 2026 | $56.82 | $57.00 | $56.51 | $56.65 | $-0.09 | -0.16% | 168,741 | $56.67 | $56.51 $57.00 |
| Sep 14, 2026 | $57.57 | $57.73 | $56.70 | $56.74 | $-0.58 | -1.01% | 210,232 | $57.01 | $56.70 $57.73 |
| Sep 11, 2026 | $57.42 | $57.48 | $56.89 | $57.32 | $-0.18 | -0.31% | 105,256 | $57.22 | $56.89 $57.48 |
| Sep 10, 2026 | $58.00 | $58.00 | $57.25 | $57.50 | $-0.23 | -0.40% | 159,269 | $57.48 | $57.25 $58.00 |
| Sep 9, 2026 | $57.72 | $57.78 | $57.43 | $57.73 | +$0.19 | +0.33% | 177,563 | $57.62 | $57.43 $57.78 |
| Sep 8, 2026 | $57.21 | $57.68 | $57.08 | $57.54 | +$0.34 | +0.59% | 175,673 | $57.42 | $57.08 $57.68 |
| Sep 4, 2026 | $57.09 | $57.28 | $56.54 | $57.20 | +$0.14 | +0.25% | 131,403 | $57.00 | $56.54 $57.28 |
| Sep 3, 2026 | $57.50 | $57.56 | $57.06 | $57.06 | $-0.43 | -0.75% | 163,952 | $57.38 | $57.06 $57.56 |
| Sep 2, 2026 | $57.49 | $57.58 | $56.90 | $57.49 | +$0.22 | +0.38% | 260,602 | $57.35 | $56.90 $57.58 |
| Sep 1, 2026 | $57.77 | $57.77 | $56.99 | $57.27 | $-0.04 | -0.07% | 120,983 | $57.28 | $56.99 $57.77 |
| Aug 31, 2026 | $57.03 | $57.31 | $56.77 | $57.31 | +$0.48 | +0.84% | 120,790 | $56.98 | $56.77 $57.31 |
| Aug 28, 2026 | $56.88 | $57.00 | $56.65 | $56.83 | $-0.13 | -0.23% | 98,024 | $56.84 | $56.65 $57.00 |
| Aug 27, 2026 | $56.79 | $57.02 | $56.22 | $56.96 | +$0.17 | +0.30% | 98,566 | $56.64 | $56.22 $57.02 |
| Aug 26, 2026 | $56.22 | $56.97 | $56.13 | $56.79 | +$0.53 | +0.94% | 192,474 | $56.73 | $56.13 $56.97 |
| Aug 25, 2026 | $56.24 | $56.39 | $56.01 | $56.26 | $-0.13 | -0.23% | 166,234 | $56.22 | $56.01 $56.39 |
| Aug 24, 2026 | $56.24 | $56.45 | $55.99 | $56.39 | +$0.01 | +0.02% | 138,144 | $56.22 | $55.99 $56.45 |