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%
MLPD — Global X MLP & Energy Infrastructure Covered Call ETF
NYSE ArcaGlobal X MLP & Energy Infrastructure Covered Call ETF
$24.63
+0.33(+1.37%)
- O
- 24.22
- H
- 24.68
- L
- 24.20
- V
- 13.41K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$24.63
Period Return+3.05%
Period High$25.95
Period Low$23.62
Avg Daily Volume12.0K
Total Trading Days365
MLPD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $24.22 | $24.68 | $24.20 | $24.63 | +$0.33 | +1.37% | 13,409 | $24.49 | $24.20 $24.68 |
| Oct 2, 2026 | $23.88 | $24.30 | $23.88 | $24.30 | +$0.17 | +0.70% | 4,402 | $24.16 | $23.88 $24.30 |
| Oct 1, 2026 | $23.75 | $24.13 | $23.62 | $24.13 | +$0.21 | +0.87% | 8,954 | $23.86 | $23.62 $24.13 |
| Sep 30, 2026 | $24.10 | $24.15 | $23.82 | $23.92 | $-0.11 | -0.45% | 18,502 | $23.95 | $23.82 $24.15 |
| Sep 29, 2026 | $24.25 | $24.25 | $23.77 | $24.03 | $-0.24 | -1.00% | 13,817 | $24.09 | $23.77 $24.25 |
| Sep 28, 2026 | $24.88 | $24.88 | $24.20 | $24.27 | $-0.03 | -0.11% | 6,234 | $24.30 | $24.20 $24.88 |
| Sep 25, 2026 | $24.55 | $24.55 | $24.12 | $24.30 | $-0.31 | -1.25% | 14,331 | $24.33 | $24.12 $24.55 |
| Sep 24, 2026 | $24.78 | $24.78 | $24.55 | $24.61 | $-0.12 | -0.47% | 41,114 | $24.65 | $24.55 $24.78 |
| Sep 23, 2026 | $24.72 | $24.84 | $24.66 | $24.72 | $-0.03 | -0.11% | 4,450 | $24.74 | $24.66 $24.84 |
| Sep 22, 2026 | $24.75 | $25.01 | $24.51 | $24.75 | $-0.16 | -0.64% | 20,267 | $24.83 | $24.51 $25.01 |
| Sep 21, 2026 | $24.98 | $24.98 | $24.83 | $24.91 | $-0.33 | -1.29% | 12,039 | $24.90 | $24.83 $24.98 |
| Sep 18, 2026 | $25.16 | $25.29 | $25.16 | $25.24 | +$0.08 | +0.31% | 3,828 | $25.25 | $25.16 $25.29 |
| Sep 17, 2026 | $24.95 | $25.28 | $24.95 | $25.16 | +$0.25 | +0.99% | 9,617 | $25.20 | $24.95 $25.28 |
| Sep 16, 2026 | $25.08 | $25.17 | $24.76 | $24.91 | $-0.16 | -0.66% | 11,923 | $24.97 | $24.76 $25.17 |
| Sep 15, 2026 | $25.15 | $25.27 | $25.01 | $25.07 | $-0.12 | -0.46% | 7,481 | $25.14 | $25.01 $25.27 |
| Sep 14, 2026 | $25.42 | $25.42 | $25.12 | $25.19 | $-0.02 | -0.08% | 2,354 | $25.28 | $25.12 $25.42 |
| Sep 11, 2026 | $25.29 | $25.37 | $25.12 | $25.21 | $-0.11 | -0.44% | 4,265 | $25.25 | $25.12 $25.37 |
| Sep 10, 2026 | $25.32 | $25.34 | $25.29 | $25.32 | $-0.00 | -0.01% | 3,472 | $25.32 | $25.29 $25.34 |
| Sep 9, 2026 | $25.34 | $25.42 | $25.33 | $25.33 | +$0.08 | +0.32% | 21,623 | $25.35 | $25.33 $25.42 |
| Sep 8, 2026 | $25.20 | $25.35 | $25.17 | $25.24 | +$0.04 | +0.16% | 22,666 | $25.34 | $25.17 $25.35 |
| Sep 4, 2026 | $25.00 | $25.32 | $25.00 | $25.21 | $-0.01 | -0.02% | 5,284 | $25.19 | $25.00 $25.32 |
| Sep 3, 2026 | $25.08 | $25.32 | $25.08 | $25.21 | $-0.02 | -0.06% | 4,632 | $25.23 | $25.08 $25.32 |
| Sep 2, 2026 | $25.09 | $25.35 | $25.09 | $25.23 | +$0.08 | +0.30% | 12,317 | $25.21 | $25.09 $25.35 |
| Sep 1, 2026 | $25.32 | $25.34 | $25.03 | $25.15 | $-0.02 | -0.08% | 11,422 | $25.14 | $25.03 $25.34 |
| Aug 31, 2026 | $25.19 | $25.27 | $25.10 | $25.17 | +$0.11 | +0.45% | 4,148 | $25.20 | $25.10 $25.27 |
| Aug 28, 2026 | $25.28 | $25.28 | $24.89 | $25.06 | +$0.12 | +0.47% | 4,715 | $25.16 | $24.89 $25.28 |
| Aug 27, 2026 | $24.96 | $25.30 | $24.92 | $24.94 | $-0.25 | -0.98% | 14,936 | $25.06 | $24.92 $25.30 |
| Aug 26, 2026 | $24.99 | $25.26 | $24.92 | $25.19 | +$0.30 | +1.19% | 11,988 | $25.12 | $24.92 $25.26 |
| Aug 25, 2026 | $24.66 | $24.99 | $24.66 | $24.89 | $-0.07 | -0.29% | 11,197 | $24.85 | $24.66 $24.99 |
| Aug 24, 2026 | $24.89 | $25.02 | $24.77 | $24.96 | $-0.19 | -0.74% | 247,320 | $24.85 | $24.77 $25.02 |