Get the Stockscreener App
25.15
0.83%
0.2066
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 August 14, 2026, is $25.15.
- 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 $25.15 now.
- The 52-week high stock price for MLPD is $25.95, representing a 3.19% increase from the current share price, occurred on February 17, 2026.
- The 52-week low stock price for MLPD is $24.25, indicating a -3.57% decrease from the current share price, occurred on August 07, 2026.
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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $25.25 | $24.78 | $0.4699 | 3,518.0 | +0.83% |
| Aug 13, 2026 | $25.10 | $24.60 | $0.50 | 6,782.0 | -0.48% |
| Aug 12, 2026 | $25.06 | $24.75 | $0.3106 | 6,943.0 | +1.30% |
| Aug 11, 2026 | $24.93 | $24.71 | $0.215 | 4,190.0 | +0.36% |
| Aug 10, 2026 | $24.76 | $24.39 | $0.37 | 11,713.0 | +1.38% |
| Aug 07, 2026 | $24.71 | $24.25 | $0.46 | 12,707.0 | -1.11% |
| Aug 06, 2026 | $24.66 | $24.36 | $0.2998 | 12,430.0 | +0.62% |
| Aug 05, 2026 | $24.57 | $24.35 | $0.2199 | 16,943.0 | -1.11% |
| Aug 04, 2026 | $24.78 | $24.38 | $0.3999 | 22,083.0 | +0.12% |
| Aug 03, 2026 | $24.81 | $24.59 | $0.2265 | 12,490.0 | -0.79% |
| Jul 31, 2026 | $24.91 | $24.72 | $0.19 | 2,960.0 | +0.58% |
| Jul 30, 2026 | $24.75 | $24.62 | $0.1218 | 5,146.0 | +0.22% |
| Jul 29, 2026 | $24.75 | $24.50 | $0.25 | 5,377.0 | +0.14% |
| Jul 28, 2026 | $24.77 | $24.58 | $0.1899 | 12,521.0 | -0.59% |
| Jul 27, 2026 | $24.93 | $24.76 | $0.17 | 54,526.0 | -1.23% |
| Jul 24, 2026 | $25.20 | $25.07 | $0.13 | 3,733.0 | +0.09% |
| Jul 23, 2026 | $25.10 | $25.03 | $0.0737 | 15,428.0 | +0.12% |
| Jul 22, 2026 | $25.10 | $25.00 | $0.10 | 5,133.0 | +0.48% |
| Jul 21, 2026 | $24.95 | $24.85 | $0.10 | 16,694.0 | -0.24% |
| Jul 20, 2026 | $25.09 | $24.89 | $0.20 | 12,620.0 | -0.45% |
| Jul 17, 2026 | $25.29 | $25.01 | $0.28 | 15,784.0 | -0.30% |
| Jul 16, 2026 | $25.21 | $25.04 | $0.168 | 8,131.0 | -0.10% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $25.25 | $24.25 | $0.9999 | 113,317.0 | +1.08% |
| Jul, 2026 | $25.29 | $24.50 | $0.79 | 241,586.0 | -0.22% |
| Jun, 2026 | $25.54 | $24.54 | $1.00 | 185,360.0 | +1.32% |
| May, 2026 | $25.75 | $24.61 | $1.14 | 249,829.0 | -2.98% |
| Apr, 2026 | $25.84 | $24.50 | $1.34 | 321,519.0 | -0.67% |
| Mar, 2026 | $25.94 | $25.25 | $0.6899 | 618,992.0 | -0.19% |
| Feb, 2026 | $25.95 | $25.25 | $0.70 | 276,864.0 | +0.74% |
| Jan, 2026 | $25.46 | $24.72 | $0.74 | 294,298.0 | +1.65% |
Global X Mlp Energy Infrastructure Covered Call Etf Stock (MLPD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.59 | $24.93 | $0.6599 | 191,030.0 | -1.19% |
| 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% |
0.43%
0.32%
Cap:
|
Volume (24h):