Global X MLP & Energy Infrastructure ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-30	82.660	83.390	82.640	83.310	40.324	2,114
2025-09-29	82.910	83.160	82.640	83.100	40.222	5,222
2025-09-24	83.890	83.960	83.480	83.570	40.450	222
2025-09-23	81.740	82.240	81.730	81.890	39.637	7,536
2025-09-19	81.570	81.630	81.190	81.490	39.443	86
2025-09-18	82.160	82.240	82.150	82.150	39.763	170
2025-09-17	81.620	81.840	81.440	81.840	39.613	376
2025-09-12	82.260	82.340	82.210	82.290	39.830	64
2025-09-11	82.500	82.600	82.320	82.480	39.922	34
2025-09-05	81.080	81.970	81.080	81.970	39.676	38
2025-09-04	83.380	83.490	82.860	83.060	40.203	66
2025-09-02	83.580	83.820	82.890	83.490	40.411	286
2025-09-01	85.790	85.790	84.550	84.550	40.924	6
2025-08-29	84.160	85.790	83.760	85.790	41.525	84
2025-08-28	82.530	82.640	82.530	82.640	40.000	196
2025-08-27	82.860	82.860	82.560	82.620	39.990	258
2025-08-26	81.280	82.230	81.280	82.230	39.801	694
2025-08-25	82.830	82.830	81.610	81.980	39.680	800
2025-08-22	83.680	83.680	83.680	83.680	40.503	2
2025-08-21	83.560	83.780	83.040	83.350	40.343	462
2025-08-20	82.930	83.030	82.880	83.000	40.174	212
2025-08-19	81.900	81.970	81.760	81.950	39.666	658
2025-08-18	81.210	81.300	81.060	81.170	39.288	86
2025-08-14	82.200	82.640	81.600	82.040	39.709	728
2025-08-13	81.510	81.940	81.500	81.930	39.656	164
2025-08-12	80.800	81.090	80.480	81.030	39.221	260
2025-08-11	82.120	82.120	82.120	82.120	39.748	32
2025-08-07	81.000	82.240	80.800	81.920	39.651	36
2025-08-06	84.020	84.020	83.160	83.740	40.199	8
2025-08-05	84.230	84.580	84.230	84.570	40.597	32
2025-08-04	85.980	86.370	85.880	86.110	41.337	178
2025-08-01	84.690	85.980	84.690	85.970	41.269	224
2025-07-31	87.000	87.630	85.250	87.080	41.802	4,102
2025-07-30	86.720	86.940	85.490	85.570	41.077	6,580
2025-07-29	85.620	86.220	85.590	85.760	41.169	10,590
2025-07-23	83.760	83.760	83.760	83.760	40.208	10
2025-07-22	84.000	84.000	84.000	84.000	40.324	2
2025-07-11	85.600	85.600	85.600	85.600	41.092	4
2025-06-27	85.680	85.680	85.680	85.680	41.130	2
2025-06-26	86.220	86.220	86.220	86.220	41.389	28
2025-06-25	84.960	84.960	84.780	84.780	40.698	4
2025-06-13	86.940	86.940	86.940	86.940	41.735	22
2025-05-21	84.870	84.870	84.870	84.870	40.741	16
2025-05-20	86.130	86.130	86.130	86.130	41.346	80
2025-05-19	85.870	86.100	85.410	86.040	41.303	90
2025-04-30	84.550	84.550	84.420	84.420	40.185	3,680
2025-04-07	82.880	82.880	82.880	82.880	39.452	2,106
2025-04-03	88.110	88.110	88.110	88.110	41.941	16
2025-03-14	88.470	88.560	88.470	88.560	42.155	6
2025-03-13	88.470	88.470	88.470	88.470	42.112	4
2025-03-06	86.490	86.490	86.490	86.490	41.170	4
2025-02-26	88.560	88.560	88.560	88.560	42.155	220
2025-02-25	88.200	88.200	87.300	87.300	41.555	72
2025-02-24	90.090	90.090	89.640	89.640	42.669	46
2025-02-19	89.820	89.820	89.820	89.820	42.755	116
2025-02-17	89.780	89.780	89.780	89.780	42.736	12
2025-02-11	90.450	90.450	90.450	90.450	43.055	60
2025-02-07	89.000	89.000	89.000	89.000	42.365	10
2025-02-05	95.310	95.310	93.670	93.700	44.274	30
2025-01-29	93.540	93.540	93.540	93.540	44.199	6

← NewerPage 4 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.