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%
MLPX — Global X MLP & Energy Infrastructure ETF
NYSE ArcaGlobal X MLP & Energy Infrastructure ETF
$71.76
+0.69(+0.97%)
- O
- 70.89
- H
- 72.27
- L
- 70.59
- V
- 314.92K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$71.76
Period Return+19.7%
Period High$78.36
Period Low$57.66
Avg Daily Volume373.5K
Total Trading Days365
MLPX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $70.89 | $72.27 | $70.59 | $71.76 | +$0.69 | +0.97% | 314,920 | $71.79 | $70.59 $72.27 |
| Oct 2, 2026 | $69.90 | $71.11 | $69.78 | $71.07 | +$0.64 | +0.91% | 440,538 | $70.87 | $69.78 $71.11 |
| Oct 1, 2026 | $69.66 | $70.63 | $69.09 | $70.43 | +$0.61 | +0.87% | 406,615 | $70.11 | $69.09 $70.63 |
| Sep 30, 2026 | $70.50 | $70.61 | $69.58 | $69.82 | $-0.49 | -0.70% | 474,936 | $69.91 | $69.58 $70.61 |
| Sep 29, 2026 | $70.76 | $70.78 | $69.69 | $70.31 | $-0.65 | -0.92% | 362,137 | $70.21 | $69.69 $70.78 |
| Sep 28, 2026 | $71.49 | $71.49 | $70.59 | $70.96 | +$0.03 | +0.04% | 375,992 | $70.94 | $70.59 $71.49 |
| Sep 25, 2026 | $71.73 | $71.81 | $70.60 | $70.93 | $-1.11 | -1.54% | 253,029 | $70.99 | $70.60 $71.81 |
| Sep 24, 2026 | $72.76 | $72.76 | $71.93 | $72.04 | $-0.43 | -0.59% | 221,395 | $72.23 | $71.93 $72.76 |
| Sep 23, 2026 | $72.70 | $73.45 | $72.39 | $72.47 | +$0.11 | +0.15% | 194,941 | $72.88 | $72.39 $73.45 |
| Sep 22, 2026 | $72.98 | $73.82 | $72.36 | $72.36 | $-0.95 | -1.30% | 338,823 | $73.01 | $72.36 $73.82 |
| Sep 21, 2026 | $73.90 | $73.97 | $73.28 | $73.31 | $-0.76 | -1.03% | 482,653 | $73.60 | $73.28 $73.97 |
| Sep 18, 2026 | $74.00 | $74.79 | $73.58 | $74.07 | +$0.26 | +0.35% | 340,245 | $74.35 | $73.58 $74.79 |
| Sep 17, 2026 | $73.40 | $74.10 | $73.36 | $73.81 | +$0.41 | +0.56% | 249,159 | $73.84 | $73.36 $74.10 |
| Sep 16, 2026 | $73.82 | $74.34 | $72.84 | $73.40 | $-0.54 | -0.73% | 243,650 | $73.60 | $72.84 $74.34 |
| Sep 15, 2026 | $74.56 | $74.75 | $73.69 | $73.94 | $-0.35 | -0.47% | 245,778 | $74.01 | $73.69 $74.75 |
| Sep 14, 2026 | $75.24 | $75.58 | $74.10 | $74.29 | $-0.85 | -1.13% | 352,782 | $74.54 | $74.10 $75.58 |
| Sep 11, 2026 | $75.13 | $75.54 | $74.52 | $75.14 | $-0.12 | -0.16% | 209,592 | $75.05 | $74.52 $75.54 |
| Sep 10, 2026 | $76.40 | $76.54 | $75.05 | $75.26 | $-0.87 | -1.14% | 269,947 | $75.35 | $75.05 $76.54 |
| Sep 9, 2026 | $76.86 | $77.13 | $75.79 | $76.13 | $-0.40 | -0.52% | 252,961 | $76.29 | $75.79 $77.13 |
| Sep 8, 2026 | $75.78 | $76.64 | $75.51 | $76.53 | +$0.92 | +1.22% | 283,490 | $76.23 | $75.51 $76.64 |
| Sep 4, 2026 | $75.56 | $75.75 | $74.96 | $75.61 | $-0.19 | -0.25% | 278,179 | $75.43 | $74.96 $75.75 |
| Sep 3, 2026 | $76.19 | $76.55 | $75.68 | $75.80 | $-0.46 | -0.60% | 332,554 | $76.26 | $75.68 $76.55 |
| Sep 2, 2026 | $76.10 | $76.35 | $75.30 | $76.26 | $-0.11 | -0.14% | 419,957 | $75.98 | $75.30 $76.35 |
| Sep 1, 2026 | $76.62 | $77.00 | $75.76 | $76.37 | +$0.37 | +0.49% | 339,042 | $76.09 | $75.76 $77.00 |
| Aug 31, 2026 | $75.64 | $76.15 | $75.26 | $76.00 | +$0.77 | +1.02% | 352,146 | $75.69 | $75.26 $76.15 |
| Aug 28, 2026 | $75.35 | $75.66 | $74.88 | $75.23 | $-0.02 | -0.03% | 262,621 | $75.17 | $74.88 $75.66 |
| Aug 27, 2026 | $75.75 | $75.79 | $74.34 | $75.25 | $-0.49 | -0.65% | 232,577 | $75.16 | $74.34 $75.79 |
| Aug 26, 2026 | $73.99 | $75.96 | $73.68 | $75.74 | +$1.85 | +2.50% | 499,771 | $75.62 | $73.68 $75.96 |
| Aug 25, 2026 | $73.98 | $74.61 | $73.89 | $73.89 | $-0.50 | -0.67% | 301,346 | $74.27 | $73.89 $74.61 |
| Aug 24, 2026 | $74.29 | $74.60 | $73.61 | $74.39 | +$0.03 | +0.04% | 270,280 | $74.22 | $73.61 $74.60 |