Quantcast

Global X MLP ETF Historical Stock Prices

(ETF)
MLPA 
$8.75
*  
0.05
0.57%
Get MLPA Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading MLPA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.80 8.82 8.70 8.75 730,763
04/18/2019 8.82 8.82 8.7 8.75 730,763
04/17/2019 8.91 8.91 8.79 8.8 610,871
04/16/2019 8.96 8.97 8.85 8.88 503,431
04/15/2019 8.99 8.99 8.9 8.93 633,580
04/12/2019 8.97 9.0256 8.95 8.96 505,767
04/11/2019 8.86 8.92 8.82 8.92 348,817
04/10/2019 8.89 8.925 8.83 8.86 571,606
04/09/2019 8.94 8.94 8.84 8.87 507,632
04/08/2019 9 9.03 8.94 8.97 451,803
04/05/2019 8.96 8.9971 8.925 8.99 439,615
04/04/2019 8.98 8.99 8.9 8.93 382,463
04/03/2019 9.03 9.03 8.93 8.96 571,299
04/02/2019 8.97 9.04 8.95 8.99 493,660
04/01/2019 8.94 9.015 8.91 8.99 1,785,131
03/29/2019 8.88 8.9072 8.8401 8.87 2,565,794
03/28/2019 8.8 8.84 8.7436 8.83 438,970
03/27/2019 8.85 8.87 8.757 8.81 451,739
03/26/2019 8.84 8.96 8.81 8.84 2,738,584
03/25/2019 8.87 8.89 8.7336 8.8 421,494
03/22/2019 8.98 8.98 8.86 8.89 612,040
03/21/2019 8.95 9.06 8.93 9.04 607,662
03/20/2019 8.9 9.01 8.865 8.94 1,368,684
03/19/2019 8.9 8.97 8.87 8.9 578,632
03/18/2019 8.75 8.86 8.7164 8.86 311,897
03/15/2019 8.72 8.73 8.63 8.7 567,741
03/14/2019 8.74 8.7566 8.7 8.73 604,422
03/13/2019 8.76 8.8 8.71 8.73 1,401,627
03/12/2019 8.77 8.79 8.72 8.73 455,804
03/11/2019 8.68 8.79 8.65 8.74 722,017
03/08/2019 8.59 8.64 8.51 8.62 478,527
03/07/2019 8.58 8.67 8.518 8.67 1,817,875
03/06/2019 8.61 8.61 8.51 8.53 1,310,477
03/05/2019 8.65 8.65 8.5401 8.6 1,738,585
03/04/2019 8.62 8.64 8.525 8.62 490,284
03/01/2019 8.58 8.64 8.5132 8.61 1,605,068
02/28/2019 8.64 8.64 8.5001 8.55 568,331
02/27/2019 8.65 8.66 8.53 8.63 575,967
02/26/2019 8.75 8.75 8.61 8.61 457,758
02/25/2019 8.73 8.78 8.67 8.76 577,406
02/22/2019 8.75 8.81 8.72 8.72 377,333
02/21/2019 8.83 8.832 8.67 8.72 740,335
02/20/2019 8.92 8.93 8.825 8.83 382,132
02/19/2019 8.74 8.98 8.74 8.93 698,096
02/15/2019 8.78 8.78 8.703 8.74 1,089,432
02/14/2019 8.6 8.7365 8.6 8.69 1,602,019
02/13/2019 8.55 8.63 8.54 8.61 811,240
02/12/2019 8.4 8.535 8.4 8.52 640,350
02/11/2019 8.32 8.37 8.29 8.35 1,159,075
02/08/2019 8.4 8.4 8.233 8.36 954,443
02/07/2019 8.56 8.56 8.35 8.4 2,041,167
02/06/2019 8.87 8.88 8.75 8.78 929,734
02/05/2019 8.9 8.91 8.84 8.87 805,301
02/04/2019 8.82 8.91 8.7601 8.9 529,403
02/01/2019 8.73 8.84 8.6834 8.84 1,321,900
01/31/2019 8.87 8.89 8.66 8.73 590,708
01/30/2019 8.76 8.89 8.675 8.83 748,826
01/29/2019 8.63 8.76 8.63 8.71 596,674
01/28/2019 8.65 8.6535 8.54 8.61 1,073,481
01/25/2019 8.6 8.706 8.6 8.68 758,568
01/24/2019 8.55 8.6117 8.465 8.59 827,494
01/23/2019 8.58 8.6061 8.45 8.54 1,142,344
01/22/2019 8.71 8.74 8.49 8.53 810,981
01/18/2019 8.68 8.75 8.63 8.73 905,193
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio