Global X MLP & Energy Infrastructure ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	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
2025-10-17	79.860	79.860	79.210	79.370	38.417	38
2025-10-16	80.340	80.470	79.800	79.820	38.635	394
2025-10-15	81.430	81.630	81.190	81.240	39.322	314
2025-10-14	81.240	81.430	80.870	81.180	39.293	310
2025-10-13	81.410	81.500	81.140	81.280	39.342	114
2025-10-10	82.850	83.150	82.450	82.450	39.908	108
2025-10-09	81.660	81.660	81.600	81.600	39.496	46
2025-10-07	81.360	82.800	81.360	82.800	40.077	4
2025-10-06	83.040	83.040	82.290	82.370	39.869	312
2025-10-03	83.750	83.960	83.490	83.520	40.426	636

← NewerPage 3 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.