Global X MLP & Energy Infrastructure ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 42.360 | 42.370 | 42.360 | 42.370 | 41.412 | 191 |
| 2026-01-22 | 42.000 | 42.000 | 42.000 | 42.000 | 41.051 | 4 |
| 2026-01-21 | 42.400 | 42.480 | 41.470 | 41.560 | 40.621 | 793 |
| 2026-01-20 | 42.560 | 42.600 | 41.660 | 41.800 | 40.855 | 452 |
| 2026-01-19 | 42.200 | 42.200 | 42.000 | 42.070 | 41.119 | 6 |
| 2026-01-15 | 41.210 | 41.280 | 41.210 | 41.280 | 40.347 | 5 |
| 2026-01-14 | 41.610 | 42.240 | 41.350 | 41.520 | 40.581 | 7,528 |
| 2026-01-13 | 41.000 | 41.030 | 40.790 | 40.790 | 39.868 | 124 |
| 2026-01-12 | 40.680 | 40.680 | 40.400 | 40.400 | 39.487 | 2 |
| 2026-01-08 | 41.120 | 41.160 | 40.170 | 40.620 | 39.702 | 1,876 |
| 2026-01-07 | 40.760 | 40.760 | 40.020 | 40.080 | 39.174 | 163 |
| 2026-01-06 | 40.520 | 40.520 | 40.520 | 40.520 | 39.604 | 4 |
| 2026-01-05 | 40.920 | 41.100 | 40.380 | 41.100 | 40.171 | 19,269 |
| 2026-01-02 | 41.600 | 41.600 | 41.000 | 41.520 | 40.581 | 3,311 |
| 2025-12-29 | 44.220 | 44.220 | 42.010 | 42.180 | 41.189 | 861 |
| 2025-12-18 | 88.430 | 88.430 | 88.430 | 88.430 | 43.176 | 2 |
| 2025-12-17 | 84.490 | 84.490 | 81.480 | 82.200 | 40.135 | 378 |
| 2025-12-16 | 80.730 | 80.730 | 80.030 | 80.050 | 39.085 | 472 |
| 2025-12-15 | 81.200 | 81.600 | 81.200 | 81.600 | 39.842 | 4 |
| 2025-12-12 | 81.400 | 81.660 | 81.400 | 81.650 | 39.866 | 44 |
| 2025-12-11 | 81.310 | 81.310 | 81.310 | 81.310 | 39.700 | 8 |
| 2025-12-10 | 81.600 | 84.000 | 81.600 | 82.000 | 40.037 | 266 |
| 2025-12-09 | 84.000 | 84.000 | 83.180 | 83.210 | 40.628 | 42 |
| 2025-12-08 | 83.400 | 83.400 | 82.830 | 82.830 | 40.442 | 50 |
| 2025-12-05 | 83.760 | 84.000 | 83.760 | 84.000 | 41.013 | 36 |
| 2025-12-03 | 82.000 | 82.000 | 80.630 | 80.630 | 39.368 | 62 |
| 2025-12-02 | 80.720 | 80.720 | 80.350 | 80.350 | 39.231 | 98 |
| 2025-12-01 | 81.450 | 81.520 | 81.380 | 81.380 | 39.734 | 240 |
| 2025-11-28 | 81.350 | 82.000 | 81.100 | 82.000 | 40.037 | 8 |
| 2025-11-27 | 84.590 | 84.590 | 84.590 | 84.590 | 41.301 | 2 |
| 2025-11-26 | 79.390 | 82.000 | 77.040 | 80.000 | 39.060 | 3,438 |
| 2025-11-19 | 80.400 | 80.400 | 78.920 | 79.540 | 38.836 | 94 |
| 2025-11-18 | 79.390 | 79.730 | 79.240 | 79.370 | 38.753 | 1,600 |
| 2025-11-17 | 80.010 | 80.030 | 79.660 | 79.680 | 38.904 | 286 |
| 2025-11-13 | 79.230 | 79.370 | 78.400 | 78.490 | 38.323 | 530 |
| 2025-11-12 | 79.200 | 79.200 | 78.930 | 78.950 | 38.548 | 130 |
| 2025-11-10 | 79.280 | 79.360 | 79.280 | 79.360 | 38.748 | 4 |
| 2025-11-07 | 84.980 | 84.980 | 83.890 | 83.890 | 40.960 | 4 |
| 2025-11-06 | 78.760 | 78.760 | 78.690 | 78.690 | 38.088 | 4 |
| 2025-11-05 | 82.160 | 82.160 | 77.850 | 79.240 | 38.354 | 490 |
| 2025-11-04 | 78.240 | 78.400 | 78.240 | 78.400 | 37.948 | 16 |
| 2025-10-31 | 78.760 | 78.770 | 78.380 | 78.690 | 38.088 | 46 |
| 2025-10-30 | 78.480 | 79.060 | 78.400 | 78.610 | 38.049 | 42 |
| 2025-10-29 | 78.450 | 78.560 | 77.980 | 78.030 | 37.768 | 938 |
| 2025-10-27 | 78.880 | 79.200 | 78.730 | 78.950 | 38.214 | 926 |
| 2025-10-24 | 79.170 | 79.170 | 79.160 | 79.160 | 38.315 | 120 |
| 2025-10-23 | 79.990 | 80.460 | 79.970 | 80.110 | 38.775 | 210 |
| 2025-10-22 | 80.160 | 80.810 | 70.000 | 70.000 | 33.882 | 398 |
| 2025-10-21 | 79.780 | 79.870 | 79.750 | 79.870 | 38.659 | 92 |
| 2025-10-20 | 79.760 | 79.800 | 79.620 | 79.760 | 38.606 | 36 |
← NewerPage 3 of 3 · 170 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.