Global X MLP & Energy Infrastructure ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 1 |
| 2026-10-16 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 1 |
| 2026-10-15 | 45.500 | 45.500 | 45.500 | 45.500 | 45.500 | 4 |
| 2026-10-09 | 45.290 | 45.290 | 45.290 | 45.290 | 45.290 | 1 |
| 2026-10-08 | 45.320 | 45.320 | 45.320 | 45.320 | 45.320 | 100 |
| 2026-10-07 | 45.200 | 45.200 | 44.630 | 44.630 | 44.630 | 12 |
| 2026-10-06 | 45.080 | 45.200 | 45.080 | 45.200 | 45.200 | 45 |
| 2026-10-05 | 44.880 | 44.890 | 44.880 | 44.890 | 44.890 | 31 |
| 2026-10-01 | 45.980 | 46.050 | 45.980 | 46.050 | 46.050 | 16 |
| 2026-09-30 | 45.210 | 45.210 | 45.210 | 45.210 | 45.210 | 1 |
| 2026-09-29 | 46.730 | 46.730 | 45.580 | 45.580 | 45.580 | 38 |
| 2026-09-28 | 45.900 | 46.440 | 45.650 | 46.260 | 46.260 | 43,517 |
| 2026-09-25 | 46.350 | 46.350 | 45.890 | 45.980 | 45.980 | 330 |
| 2026-09-24 | 47.040 | 47.140 | 46.950 | 47.020 | 47.020 | 300 |
| 2026-09-23 | 47.050 | 47.050 | 47.050 | 47.050 | 47.050 | 16 |
| 2026-09-17 | 47.550 | 47.650 | 47.520 | 47.530 | 47.530 | 68 |
| 2026-09-15 | 47.650 | 47.650 | 47.650 | 47.650 | 47.650 | 3 |
| 2026-09-10 | 48.010 | 48.010 | 48.010 | 48.010 | 48.010 | 125 |
| 2026-09-09 | 48.530 | 48.730 | 48.380 | 48.680 | 48.680 | 205 |
| 2026-09-08 | 48.260 | 48.650 | 48.150 | 48.550 | 48.550 | 219 |
| 2026-09-03 | 48.400 | 48.400 | 48.400 | 48.400 | 48.400 | 1 |
| 2026-09-02 | 48.930 | 48.930 | 48.400 | 48.400 | 48.400 | 3 |
| 2026-09-01 | 49.130 | 49.130 | 48.930 | 48.930 | 48.930 | 3 |
| 2026-08-31 | 48.910 | 49.150 | 48.710 | 49.130 | 49.130 | 410 |
| 2026-08-27 | 48.100 | 48.750 | 48.100 | 48.510 | 48.510 | 33 |
| 2026-08-26 | 48.800 | 49.070 | 48.710 | 48.710 | 48.710 | 4,117 |
| 2026-08-25 | 47.850 | 47.850 | 47.850 | 47.850 | 47.850 | 83 |
| 2026-08-24 | 47.620 | 47.870 | 47.610 | 47.870 | 47.870 | 286 |
| 2026-08-20 | 49.150 | 49.150 | 48.880 | 48.880 | 48.880 | 101 |
| 2026-08-19 | 49.150 | 49.150 | 49.150 | 49.150 | 49.150 | 16 |
| 2026-08-17 | 48.300 | 49.000 | 48.300 | 48.610 | 48.610 | 249 |
| 2026-08-13 | 48.390 | 48.390 | 48.390 | 48.390 | 48.390 | 10 |
| 2026-08-12 | 48.140 | 48.140 | 48.140 | 48.140 | 48.140 | 1 |
| 2026-08-11 | 47.700 | 47.700 | 47.700 | 47.700 | 47.700 | 2 |
| 2026-08-07 | 46.260 | 46.260 | 46.260 | 46.260 | 45.914 | 5 |
| 2026-08-05 | 47.250 | 47.250 | 46.740 | 46.750 | 46.400 | 107 |
| 2026-07-30 | 47.190 | 47.190 | 47.190 | 47.190 | 46.837 | 20 |
| 2026-07-28 | 47.550 | 47.550 | 47.550 | 47.550 | 47.194 | 26 |
| 2026-07-27 | 49.750 | 49.750 | 47.740 | 47.740 | 47.383 | 1,644 |
| 2026-07-23 | 49.140 | 49.290 | 49.140 | 49.290 | 48.921 | 109 |
| 2026-07-21 | 48.160 | 48.160 | 48.160 | 48.160 | 47.800 | 33 |
| 2026-07-20 | 49.010 | 49.010 | 48.730 | 48.900 | 48.534 | 3 |
Page 1 of 1 · 42 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.3460 BRL |
| 2026-05-11 | 0.3355 BRL |
| 2026-02-09 | 0.3385 BRL |
| 2025-12-30 | 0.0382 BRL |
| 2025-11-07 | 0.6816 BRL |
| 2025-08-07 | 0.6889 BRL |
| 2025-05-07 | 0.7097 BRL |
| 2025-02-07 | 0.6879 BRL |
| 2024-12-30 | 0.0572 BRL |
| 2024-11-07 | 0.6572 BRL |
| 2024-08-07 | 0.6216 BRL |
| 2024-05-07 | 0.5831 BRL |
| 2024-02-07 | 0.5225 BRL |
| 2024-01-02 | 0.5195 BRL |
| 2023-11-08 | 0.5100 BRL |
| 2023-08-08 | 0.7465 BRL |
| 2023-05-08 | 0.7122 BRL |
| 2023-02-07 | 0.7209 BRL |
| 2022-11-07 | 0.7315 BRL |
| 2022-08-05 | 0.7058 BRL |
| 2022-05-06 | 0.6581 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.