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%
MLDR — Global X Intermediate-Term Treasury Ladder ETF
NYSE ArcaGlobal X Intermediate-Term Treasury Ladder ETF
$46.54
-0.10(-0.22%)
- O
- 46.54
- H
- 46.54
- L
- 46.54
- V
- 19.36
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.54
Period Return-4.51%
Period High$50.29
Period Low$46.54
Avg Daily Volume282
Total Trading Days365
MLDR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.54 | $46.54 | $46.54 | $46.54 | $-0.10 | -0.22% | 19 | $46.68 | $46.54 $46.54 |
| Oct 1, 2026 | $46.64 | $46.64 | $46.64 | $46.64 | $-0.01 | -0.02% | 13 | $46.49 | $46.64 $46.64 |
| Sep 30, 2026 | $46.75 | $46.75 | $46.65 | $46.65 | $-0.05 | -0.12% | 112 | $46.75 | $46.65 $46.75 |
| Sep 29, 2026 | $46.64 | $46.71 | $46.63 | $46.71 | $-0.01 | -0.02% | 3,370 | $46.63 | $46.63 $46.71 |
| Sep 28, 2026 | $46.72 | $46.72 | $46.72 | $46.72 | $-0.18 | -0.39% | 14 | $46.72 | $46.72 $46.72 |
| Sep 25, 2026 | $46.90 | $46.90 | $46.90 | $46.90 | +$0.14 | +0.31% | 65 | $46.84 | $46.90 $46.90 |
| Sep 24, 2026 | $46.84 | $46.84 | $46.75 | $46.75 | $-0.14 | -0.30% | 398 | $46.84 | $46.75 $46.84 |
| Sep 23, 2026 | $46.90 | $46.90 | $46.90 | $46.90 | $-0.38 | -0.79% | 14 | $47.05 | $46.90 $46.90 |
| Sep 22, 2026 | $47.27 | $47.27 | $47.27 | $47.27 | +$0.02 | +0.03% | 14 | $47.28 | $47.27 $47.27 |
| Sep 21, 2026 | $47.26 | $47.26 | $47.26 | $47.26 | +$0.11 | +0.23% | 55 | $47.23 | $47.26 $47.26 |
| Sep 18, 2026 | $47.14 | $47.14 | $47.14 | $47.14 | $-0.18 | -0.38% | 13 | $47.17 | $47.14 $47.14 |
| Sep 17, 2026 | $47.27 | $47.33 | $47.27 | $47.33 | +$0.19 | +0.40% | 164 | $47.27 | $47.27 $47.33 |
| Sep 16, 2026 | $47.31 | $47.31 | $47.14 | $47.14 | $-0.06 | -0.12% | 251 | $47.30 | $47.14 $47.31 |
| Sep 15, 2026 | $47.19 | $47.19 | $47.19 | $47.19 | $-0.04 | -0.09% | 13 | $47.19 | $47.19 $47.19 |
| Sep 14, 2026 | $47.24 | $47.24 | $47.24 | $47.24 | $-0.03 | -0.07% | 12 | $47.23 | $47.24 $47.24 |
| Sep 11, 2026 | $47.27 | $47.27 | $47.27 | $47.27 | $-0.07 | -0.14% | 13 | $47.35 | $47.27 $47.27 |
| Sep 10, 2026 | $47.34 | $47.34 | $47.34 | $47.34 | $-0.30 | -0.62% | 13 | $47.40 | $47.34 $47.34 |
| Sep 9, 2026 | $47.62 | $47.63 | $47.62 | $47.63 | $-0.10 | -0.21% | 759 | $47.62 | $47.62 $47.63 |
| Sep 8, 2026 | $47.71 | $47.74 | $47.61 | $47.74 | $-0.05 | -0.10% | 2,091 | $47.69 | $47.61 $47.74 |
| Sep 4, 2026 | $47.82 | $47.82 | $47.79 | $47.79 | $-0.02 | -0.05% | 653 | $47.82 | $47.79 $47.82 |
| Sep 3, 2026 | $47.81 | $47.81 | $47.81 | $47.81 | +$0.06 | +0.13% | 27 | $47.85 | $47.81 $47.81 |
| Sep 2, 2026 | $47.75 | $47.75 | $47.75 | $47.75 | +$0.03 | +0.07% | 13 | $47.75 | $47.75 $47.75 |
| Sep 1, 2026 | $47.72 | $47.72 | $47.72 | $47.72 | $-0.27 | -0.57% | 34 | $47.78 | $47.72 $47.72 |
| Aug 31, 2026 | $47.99 | $47.99 | $47.99 | $47.99 | $-0.04 | -0.09% | 57 | $47.99 | $47.99 $47.99 |
| Aug 28, 2026 | $48.03 | $48.03 | $48.03 | $48.03 | $-0.18 | -0.36% | 16 | $48.14 | $48.03 $48.03 |
| Aug 27, 2026 | $48.21 | $48.21 | $48.21 | $48.21 | $-0.03 | -0.06% | 26 | $48.24 | $48.21 $48.21 |
| Aug 26, 2026 | $48.24 | $48.24 | $48.24 | $48.24 | $-0.10 | -0.21% | 19 | $48.24 | $48.24 $48.24 |
| Aug 25, 2026 | $48.34 | $48.34 | $48.34 | $48.34 | +$0.19 | +0.40% | 28 | $48.27 | $48.34 $48.34 |
| Aug 24, 2026 | $48.15 | $48.15 | $48.15 | $48.15 | +$0.07 | +0.15% | 13 | $48.15 | $48.15 $48.15 |
| Aug 21, 2026 | $48.11 | $48.11 | $48.08 | $48.08 | $-0.08 | -0.17% | 374 | $48.11 | $48.08 $48.11 |