Get the Stockscreener App
25.47
0.08%
0.0196
Global X Mlp Energy Infrastructure Covered Call Etf Stock (MLPD) Price History
The historical daily chart and data for Global X Mlp Energy Infrastructure Covered Call Etf stock (MLPD), show that the latest closing stock price as of December 12, 2025, is $25.47.
- Global X Mlp Energy Infrastructure Covered Call Etf all-time high stock price is $26.15, occurred on November 21, 2024.
- The lowest Global X Mlp Energy Infrastructure Covered Call Etf stock price recorded was $0.00 on July 09, 2024. Since then, Global X Mlp Energy Infrastructure Covered Call Etf's stock price has risen over to $25.47 now.
- The 52-week high stock price for MLPD is $26.06, representing a 2.31% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for MLPD is $21.30, indicating a -16.38% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about MLPD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $25.57 | $25.41 | $0.16 | 6,580.0 | +0.08% |
| Dec 11, 2025 | $25.51 | $25.41 | $0.0962 | 5,581.0 | +0.28% |
| Dec 10, 2025 | $25.50 | $25.38 | $0.1185 | 2,668.0 | -0.46% |
| Dec 09, 2025 | $25.56 | $25.43 | $0.13 | 14,097.0 | -0.06% |
| Dec 08, 2025 | $25.52 | $25.40 | $0.1199 | 26,380.0 | +0.00% |
| Dec 05, 2025 | $25.56 | $25.45 | $0.11 | 8,992.0 | +0.16% |
| Dec 04, 2025 | $25.51 | $25.41 | $0.099 | 1,834.0 | +0.42% |
| Dec 03, 2025 | $25.47 | $25.28 | $0.188 | 3,675.0 | +0.34% |
| Dec 02, 2025 | $25.42 | $25.28 | $0.137 | 5,069.0 | -0.43% |
| Dec 01, 2025 | $25.52 | $25.36 | $0.155 | 4,847.0 | +0.15% |
| Nov 28, 2025 | $25.42 | $25.30 | $0.119 | 3,359.0 | +0.53% |
| Nov 26, 2025 | $25.33 | $25.19 | $0.14 | 8,733.0 | +0.52% |
| Nov 25, 2025 | $25.16 | $25.00 | $0.16 | 9,226.0 | +0.36% |
| Nov 24, 2025 | $25.23 | $24.95 | $0.285 | 12,072.0 | -1.02% |
| Nov 21, 2025 | $25.26 | $25.18 | $0.0779 | 491.0 | +0.17% |
| Nov 20, 2025 | $25.30 | $25.07 | $0.23 | 6,421.0 | -0.02% |
| Nov 19, 2025 | $25.37 | $25.12 | $0.25 | 2,523.0 | +0.03% |
| Nov 18, 2025 | $25.27 | $25.12 | $0.15 | 2,713.0 | +0.09% |
| Nov 17, 2025 | $25.37 | $25.11 | $0.2599 | 12,490.0 | -0.30% |
| Nov 14, 2025 | $25.27 | $25.00 | $0.2659 | 9,820.0 | +0.46% |
Global X Mlp Energy Infrastructure Covered Call Etf Stock (MLPD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X Mlp Energy Infrastructure Covered Call Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MLPD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X Mlp Energy Infrastructure Covered Call Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X Mlp Energy Infrastructure Covered Call Etf Stock (MLPD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.57 | $25.28 | $0.289 | 86,303.0 | +0.46% |
| Nov, 2025 | $25.42 | $24.30 | $1.12 | 140,869.0 | +3.11% |
| Oct, 2025 | $25.90 | $24.45 | $1.45 | 212,700.0 | -4.71% |
| Sep, 2025 | $25.92 | $25.12 | $0.80 | 99,484.0 | +1.22% |
| Aug, 2025 | $25.63 | $24.98 | $0.6482 | 398,989.0 | +0.76% |
| Jul, 2025 | $25.46 | $24.77 | $0.69 | 161,810.0 | +0.69% |
| Jun, 2025 | $25.18 | $24.51 | $0.67 | 94,950.0 | +2.53% |
| May, 2025 | $24.77 | $23.93 | $0.845 | 84,834.0 | +2.04% |
| Apr, 2025 | $25.28 | $21.30 | $3.98 | 172,189.0 | -4.14% |
| Mar, 2025 | $25.28 | $23.94 | $1.34 | 67,996.0 | +0.48% |
| Feb, 2025 | $25.46 | $24.32 | $1.14 | 74,557.0 | +0.48% |
| Jan, 2025 | $25.93 | $24.72 | $1.21 | 86,495.0 | -2.92% |
Global X Mlp Energy Infrastructure Covered Call Etf Stock (MLPD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.11 | $25.35 | $0.7586 | 56,076.0 | -2.06% |
| Nov, 2024 | $26.15 | $25.48 | $0.67 | 303,095.0 | +1.74% |
| Oct, 2024 | $25.87 | $25.42 | $0.4501 | 54,254.0 | +1.06% |
| Sep, 2024 | $25.58 | $25.21 | $0.3692 | 25,007.0 | -0.47% |
| Aug, 2024 | $25.53 | $24.20 | $1.33 | 18,312.0 | +1.01% |
| Jul, 2024 | $25.45 | $24.48 | $0.9698 | 57,740.0 | +0.32% |
| Jun, 2024 | $25.15 | $24.72 | $0.4203 | 6,726.0 | +1.22% |
| May, 2024 | $25.06 | $24.49 | $0.5635 | 27,607.0 | +0.00% |
0.33%
Cap:
|
Volume (24h):