Global X MLP & Energy Infrastructure ETF historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	53.300	54.000	53.300	53.900	22.498	184
2022-06-01	52.850	53.700	52.850	53.700	22.414	22
2022-05-31	52.800	52.800	52.050	52.050	21.726	6
2022-05-27	51.950	51.950	51.950	51.950	21.684	70
2022-05-26	52.490	52.520	52.300	52.300	21.830	6
2022-05-25	51.950	52.100	51.950	52.100	21.747	4
2022-05-24	50.300	50.300	50.300	50.300	20.995	2
2022-05-23	50.850	51.150	50.850	51.150	21.350	6
2022-05-20	51.750	51.750	50.850	51.100	21.329	6
2022-05-19	51.600	51.600	51.300	51.300	21.413	4
2022-05-18	53.600	53.600	52.600	52.600	21.955	10
2022-05-17	53.180	53.320	53.180	53.320	22.256	4
2022-05-16	53.350	54.100	53.350	53.700	22.414	8
2022-05-13	53.300	53.300	52.350	52.350	21.851	80
2022-05-12	52.250	52.250	52.150	52.150	21.767	4
2022-05-11	52.850	52.850	52.500	52.500	21.914	4
2022-05-10	53.150	53.150	52.100	52.100	21.747	6
2022-05-09	54.200	54.200	52.550	52.550	21.934	6
2022-05-06	54.900	54.950	54.900	54.950	22.936	6
2022-05-05	55.650	55.650	55.650	55.650	22.954	2
2022-05-04	54.350	54.350	54.100	54.100	22.314	406
2022-05-03	53.000	53.300	53.000	53.300	21.984	4
2022-05-02	52.350	52.850	52.350	52.850	21.799	4
2022-04-29	53.050	53.050	52.000	52.000	21.448	4
2022-04-28	53.150	53.350	53.150	53.250	21.964	6
2022-04-27	52.200	52.200	52.000	52.000	21.448	60
2022-04-26	52.000	52.750	52.000	52.450	21.634	8
2022-04-25	50.630	50.850	50.630	50.850	20.974	30
2022-04-22	53.300	53.300	53.300	53.300	21.984	20
2022-04-20	52.200	52.200	52.200	52.200	21.531	100

← NewerPage 10 of 10 · 570 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.