Global X MLP & Energy Infrastructure ETF (MLPX)

Historical Prices For Global X MLP & Energy Infrastructure ETF (MLPX)

Date Range:

2025-06-09 - 2025-09-09

Date	Open	High	Low	Close	Volume	Adjusted Close
9/08/2025	60.58	61.00	59.92	60.23	234,701	60.23
9/05/2025	60.79	61.00	59.68	60.55	269,598	60.55
9/04/2025	60.93	61.41	60.73	60.90	201,589	60.90
9/03/2025	60.88	61.18	60.64	60.88	215,806	60.88
9/02/2025	61.23	61.38	60.60	60.87	282,231	60.87
8/29/2025	61.14	61.61	61.12	61.55	187,008	61.55
8/28/2025	60.94	61.27	60.50	61.12	158,829	61.12
8/27/2025	60.45	61.02	60.42	60.81	216,866	60.81
8/26/2025	60.34	60.57	59.92	60.57	376,556	60.57
8/25/2025	60.71	61.00	60.16	60.16	392,033	60.16
8/22/2025	60.86	61.28	60.62	60.65	396,963	60.65
8/21/2025	60.34	60.97	60.34	60.69	264,965	60.69
8/20/2025	59.86	60.66	59.86	60.29	272,517	60.29
8/19/2025	59.60	59.86	59.36	59.75	373,853	59.75
8/18/2025	60.03	60.03	59.50	59.50	392,859	59.50
8/15/2025	60.74	60.91	60.09	60.13	312,176	60.13
8/14/2025	60.67	60.87	60.42	60.81	429,876	60.81
8/13/2025	60.34	60.75	59.99	60.61	394,522	60.61
8/12/2025	60.16	60.24	59.51	60.18	437,452	60.18
8/11/2025	60.12	60.35	59.92	60.15	287,273	60.15
8/08/2025	60.68	61.00	60.05	60.22	641,295	60.22
8/07/2025	60.92	61.42	60.35	60.36	402,854	60.36
8/06/2025	61.78	61.92	61.15	61.56	223,429	60.83
8/05/2025	62.27	62.34	60.86	61.74	344,159	61.01
8/04/2025	62.09	62.63	62.02	62.27	300,239	61.53
8/01/2025	61.92	62.24	61.12	62.05	198,908	61.31
7/31/2025	61.53	62.42	61.48	62.18	215,919	61.44
7/30/2025	61.76	61.89	61.24	61.69	174,030	60.96
7/29/2025	61.03	61.91	60.89	61.91	397,064	61.18
7/28/2025	61.42	61.42	60.55	60.87	137,522	60.15
7/25/2025	61.32	61.40	60.59	60.59	167,702	59.87
7/24/2025	60.56	61.25	60.48	61.12	438,101	60.40
7/23/2025	60.29	60.74	60.25	60.52	426,414	59.80
7/22/2025	60.38	60.80	60.33	60.33	373,249	59.61
7/21/2025	61.97	61.97	60.19	60.19	474,652	59.48
7/18/2025	61.42	62.47	61.42	61.94	759,920	61.21
7/17/2025	61.00	61.30	60.57	61.16	274,380	60.43
7/16/2025	61.49	61.58	60.87	61.09	368,049	60.37
7/15/2025	62.01	62.01	60.99	61.32	605,716	60.59
7/14/2025	61.50	62.10	61.38	62.04	447,798	61.30
7/11/2025	61.09	61.61	60.98	61.35	205,160	60.62
7/10/2025	60.81	61.12	60.27	61.09	248,699	60.37
7/09/2025	61.43	61.44	60.75	61.07	274,108	60.35
7/08/2025	61.12	61.47	60.59	61.13	213,361	60.41
7/07/2025	61.64	61.70	60.67	61.22	221,627	60.49
7/03/2025	61.86	62.02	61.42	61.83	71,641	61.10
7/02/2025	61.53	62.09	60.75	61.75	269,426	61.02
7/01/2025	62.83	62.83	61.03	61.34	539,463	60.61
6/30/2025	62.30	62.92	62.02	62.66	317,007	61.92
6/27/2025	62.79	62.85	62.01	62.44	287,488	61.70
6/26/2025	61.49	62.60	61.46	62.46	203,294	61.72
6/25/2025	61.66	61.90	60.87	61.31	485,627	60.58
6/24/2025	61.05	62.03	60.84	62.03	219,453	61.29
6/23/2025	62.39	62.67	60.86	61.25	299,238	60.52
6/20/2025	61.59	62.15	61.59	62.15	297,581	61.41
6/18/2025	61.76	61.91	61.13	61.80	1,007,909	61.07
6/17/2025	62.05	62.40	61.52	61.79	170,836	61.06
6/16/2025	62.78	63.26	61.64	62.01	256,321	61.27
6/13/2025	62.99	63.00	62.03	62.55	270,468	61.81
6/12/2025	61.78	62.25	61.72	62.23	180,354	61.49
6/11/2025	61.68	62.01	61.39	62.00	310,556	61.26
6/10/2025	61.56	61.91	61.06	61.35	223,300	60.62
6/09/2025	62.30	62.30	61.04	61.13	842,798	60.41