Global X MLP & Energy Infrastructure ETF historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-24	44.390	44.390	44.390	44.390	43.725	1
2026-04-22	44.060	44.130	43.880	43.980	43.322	289
2026-04-20	44.000	44.160	44.000	44.160	43.499	14
2026-04-16	44.700	44.700	44.360	44.360	43.696	14
2026-04-15	44.370	44.570	43.920	43.920	43.262	900
2026-04-13	45.520	45.520	44.960	44.960	44.287	10
2026-04-09	47.050	47.050	47.050	47.050	46.346	10
2026-04-08	45.900	45.900	45.900	45.900	45.213	7
2026-04-06	46.810	46.810	46.810	46.810	46.109	3
2026-04-01	46.650	46.960	46.460	46.710	46.011	368
2026-03-31	48.600	48.700	47.270	47.640	46.927	175
2026-03-27	49.800	49.900	49.350	49.450	48.710	80
2026-03-26	49.530	49.630	48.650	49.530	48.788	16,055
2026-03-23	46.390	48.700	46.390	48.670	47.941	36
2026-03-18	47.300	47.340	46.770	47.340	46.631	604
2026-03-16	47.560	47.560	47.130	47.130	46.424	4
2026-03-13	47.550	47.550	47.550	47.550	46.838	1
2026-03-12	47.420	47.620	47.420	47.480	46.769	105
2026-03-11	46.300	46.650	46.050	46.570	45.873	595
2026-03-09	48.900	48.900	46.880	46.880	46.178	89
2026-03-06	47.400	48.050	47.400	47.810	47.094	1,257
2026-03-05	47.910	47.910	46.800	47.700	46.986	225
2026-03-04	47.900	48.000	46.850	47.430	46.720	247
2026-03-03	48.200	48.300	48.040	48.220	47.498	102
2026-03-02	46.900	47.500	44.020	47.200	46.493	1,798
2026-02-27	45.900	45.900	45.470	45.550	44.868	147
2026-02-26	45.120	45.880	44.440	45.320	44.641	4,024
2026-02-25	44.780	44.780	44.650	44.650	43.982	5
2026-02-24	45.850	45.950	44.400	44.780	44.110	104
2026-02-20	45.350	45.350	45.350	45.350	44.671	1
2026-02-19	45.230	45.390	45.230	45.350	44.671	3
2026-02-05	43.680	43.680	43.680	43.680	42.693	3
2026-02-03	42.790	42.790	42.790	42.790	41.823	21
2026-02-02	42.650	42.650	42.650	42.650	41.686	2
2026-01-30	42.750	42.910	42.450	42.820	41.852	396
2026-01-29	43.280	43.280	42.530	42.600	41.637	195
2026-01-28	43.240	43.240	41.960	42.420	41.461	426
2026-01-27	41.760	41.880	41.530	41.870	40.923	964
2026-01-26	42.560	42.600	41.780	41.990	41.041	2,349

← NewerPage 2 of 10 · 569 trading daysOlder →

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.