Global X MLP & Energy Infrastructure ETF historical data
| 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 |
← NewerPage 2 of 2 · 84 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.