Global X MLP & Energy Infrastructure ETF historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-18	46.400	46.690	46.400	46.690	46.341	24
2026-06-17	45.080	45.980	45.080	45.980	45.636	2
2026-06-16	45.650	46.010	45.650	46.010	45.666	568
2026-06-12	47.310	47.310	47.150	47.150	46.797	115
2026-06-10	46.400	48.490	46.400	48.250	47.889	230
2026-06-09	47.350	47.350	47.350	47.350	46.996	5
2026-06-05	47.150	47.350	47.150	47.350	46.996	8
2026-06-03	45.010	46.950	45.010	46.950	46.599	93
2026-06-02	45.690	46.040	45.630	45.910	45.567	58
2026-06-01	47.100	47.100	45.750	45.750	45.408	2
2026-05-29	46.700	46.700	46.700	46.700	46.351	62
2026-05-27	47.200	47.510	47.200	47.200	46.847	37
2026-05-26	48.300	48.450	47.470	47.510	47.155	3,579
2026-05-25	48.850	49.010	48.090	49.010	48.644	26
2026-05-21	47.850	47.940	47.800	47.910	47.552	325
2026-05-20	48.660	48.660	48.260	48.260	47.899	16
2026-05-15	44.830	44.830	44.830	44.830	44.495	1
2026-05-13	45.750	45.750	45.750	45.750	45.408	44
2026-05-12	44.270	45.480	44.270	45.200	44.862	284
2026-05-07	44.490	44.490	44.430	44.430	43.765	2
2026-05-06	45.050	45.430	45.050	45.430	44.750	67
2026-05-04	46.840	46.970	46.730	46.850	46.149	89
2026-04-30	45.910	45.910	45.910	45.910	45.223	6
2026-04-29	45.650	45.910	45.650	45.910	45.223	572
2026-04-27	44.930	45.010	44.250	44.400	43.735	4,533

← NewerPage 2 of 2 · 85 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.