Get the Stockscreener App
25.28
0.03%
0.0082
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 25, 2025, is $25.28.
- 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 $25.28 now.
- The 52-week high stock price for MLPD is $26.15, representing a 3.45% increase from the current share price, occurred on November 21, 2024.
- The 52-week low stock price for MLPD is $21.30, indicating a -15.74% 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 |
|---|---|---|---|---|---|
| Aug 25, 2025 | $25.42 | $25.25 | $0.168 | 4,215.0 | +0.03% |
| Aug 22, 2025 | $25.48 | $25.27 | $0.21 | 1,429.0 | -0.35% |
| Aug 21, 2025 | $25.39 | $25.20 | $0.19 | 300,941.0 | +0.28% |
| Aug 20, 2025 | $25.29 | $25.11 | $0.1822 | 6,454.0 | +1.00% |
| Aug 19, 2025 | $25.07 | $24.98 | $0.0882 | 1,393.0 | +0.00% |
| Aug 18, 2025 | $25.13 | $25.01 | $0.1199 | 5,716.0 | -1.07% |
| Aug 15, 2025 | $25.50 | $25.31 | $0.1878 | 9,868.0 | -0.87% |
| Aug 14, 2025 | $25.63 | $25.40 | $0.23 | 6,148.0 | +0.29% |
| Aug 13, 2025 | $25.46 | $25.27 | $0.1938 | 2,407.0 | +0.92% |
| Aug 12, 2025 | $25.27 | $25.05 | $0.2186 | 4,903.0 | +0.06% |
| Aug 11, 2025 | $25.27 | $25.05 | $0.22 | 3,552.0 | -0.04% |
| Aug 08, 2025 | $25.42 | $25.21 | $0.21 | 5,375.0 | -0.20% |
| Aug 07, 2025 | $25.34 | $25.23 | $0.11 | 2,696.0 | +0.05% |
| Aug 06, 2025 | $25.35 | $25.20 | $0.15 | 2,970.0 | +0.04% |
| Aug 05, 2025 | $25.37 | $25.10 | $0.2699 | 6,402.0 | -0.62% |
| Aug 04, 2025 | $25.49 | $25.34 | $0.15 | 5,994.0 | +0.26% |
| Aug 01, 2025 | $25.35 | $25.17 | $0.181 | 8,295.0 | +0.15% |
| Jul 31, 2025 | $25.38 | $25.30 | $0.0797 | 2,434.0 | +0.38% |
| Jul 30, 2025 | $25.34 | $25.21 | $0.1319 | 16,604.0 | -0.18% |
| Jul 29, 2025 | $25.31 | $25.10 | $0.21 | 2,343.0 | +0.73% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $25.63 | $24.98 | $0.6482 | 382,973.0 | -0.10% |
| 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% |
0.78%
Cap:
|
Volume (24h):