Global X MLP & Energy Infrastructure ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 98.700 | 98.700 | 98.700 | 98.700 | 46.637 | 30 |
| 2025-01-17 | 98.700 | 98.700 | 98.700 | 98.700 | 46.637 | 80 |
| 2025-01-14 | 93.900 | 93.900 | 93.900 | 93.900 | 44.369 | 140 |
| 2025-01-13 | 94.610 | 94.610 | 94.610 | 94.610 | 44.704 | 6 |
| 2025-01-10 | 94.500 | 94.500 | 94.500 | 94.500 | 44.652 | 100 |
| 2025-01-06 | 93.810 | 93.810 | 93.810 | 93.810 | 44.326 | 4 |
| 2025-01-02 | 94.110 | 94.110 | 94.050 | 94.050 | 44.440 | 8 |
| 2024-12-27 | 93.770 | 93.770 | 91.960 | 91.960 | 43.425 | 34 |
| 2024-12-23 | 85.010 | 91.200 | 85.010 | 90.900 | 42.925 | 808 |
| 2024-12-16 | 91.080 | 92.250 | 91.080 | 91.800 | 43.350 | 526 |
| 2024-12-13 | 94.860 | 94.860 | 94.860 | 94.860 | 44.795 | 426 |
| 2024-12-09 | 93.800 | 93.800 | 93.800 | 93.800 | 44.294 | 14 |
| 2024-12-06 | 95.200 | 95.200 | 95.200 | 95.200 | 44.955 | 20 |
| 2024-12-05 | 94.770 | 94.770 | 94.770 | 94.770 | 44.752 | 2 |
| 2024-12-04 | 95.800 | 95.800 | 94.300 | 94.300 | 44.530 | 32 |
| 2024-12-03 | 95.900 | 95.900 | 95.800 | 95.800 | 45.239 | 118 |
| 2024-12-02 | 96.000 | 96.000 | 95.400 | 95.400 | 45.050 | 50 |
| 2024-11-25 | 91.260 | 91.260 | 91.260 | 91.260 | 43.095 | 4 |
| 2024-11-22 | 95.310 | 95.310 | 92.820 | 92.820 | 43.831 | 192 |
| 2024-11-19 | 90.630 | 90.630 | 90.630 | 90.630 | 42.797 | 500 |
| 2024-11-13 | 87.660 | 87.660 | 87.660 | 87.660 | 41.395 | 60 |
| 2024-11-11 | 88.280 | 88.280 | 87.840 | 88.020 | 41.565 | 182 |
| 2024-10-16 | 80.880 | 81.200 | 80.850 | 81.200 | 38.034 | 800 |
| 2024-09-26 | 73.600 | 73.600 | 73.600 | 73.600 | 34.474 | 8 |
| 2024-09-24 | 75.000 | 75.000 | 75.000 | 75.000 | 35.130 | 8 |
| 2024-09-20 | 75.320 | 75.320 | 75.320 | 75.320 | 35.280 | 24 |
| 2024-09-02 | 77.050 | 77.050 | 77.050 | 77.050 | 36.090 | 30 |
| 2024-08-16 | 71.750 | 71.890 | 71.750 | 71.890 | 33.673 | 72 |
| 2024-08-14 | 70.840 | 70.840 | 70.840 | 70.840 | 33.181 | 2 |
| 2024-08-06 | 73.880 | 73.880 | 73.880 | 73.880 | 34.314 | 2 |
| 2024-07-30 | 73.790 | 73.790 | 73.710 | 73.710 | 34.235 | 18,522 |
| 2024-07-26 | 73.850 | 74.200 | 73.850 | 74.060 | 34.398 | 544 |
| 2024-07-25 | 74.060 | 74.060 | 73.990 | 73.990 | 34.365 | 64 |
| 2024-07-24 | 74.200 | 74.340 | 74.200 | 74.340 | 34.528 | 64 |
| 2024-07-23 | 74.800 | 74.800 | 74.800 | 74.800 | 34.741 | 16 |
| 2024-07-22 | 74.270 | 75.040 | 74.180 | 75.040 | 34.853 | 10,728 |
| 2024-07-19 | 74.340 | 74.480 | 74.340 | 74.480 | 34.593 | 160 |
| 2024-07-18 | 73.850 | 73.850 | 73.680 | 73.680 | 34.221 | 22,944 |
| 2024-07-15 | 71.470 | 71.470 | 70.910 | 70.910 | 32.935 | 88 |
| 2024-07-12 | 70.560 | 71.050 | 70.560 | 71.050 | 33.000 | 19,954 |
| 2024-07-11 | 73.000 | 73.000 | 69.370 | 69.860 | 32.447 | 12 |
| 2024-07-10 | 69.370 | 69.650 | 69.230 | 69.650 | 32.349 | 15,998 |
| 2024-07-08 | 69.650 | 69.650 | 69.650 | 69.650 | 32.349 | 4 |
| 2024-07-05 | 70.840 | 71.050 | 70.210 | 70.440 | 32.716 | 3,980 |
| 2024-07-04 | 69.990 | 71.520 | 69.990 | 70.570 | 32.777 | 26 |
| 2024-07-03 | 73.000 | 73.000 | 71.820 | 72.660 | 33.747 | 6 |
| 2024-07-02 | 72.170 | 72.870 | 72.170 | 72.870 | 33.845 | 4 |
| 2024-06-24 | 69.000 | 69.000 | 68.300 | 68.300 | 31.722 | 38,022 |
| 2024-06-07 | 65.730 | 65.730 | 65.730 | 65.730 | 30.529 | 10 |
| 2024-05-17 | 63.660 | 63.660 | 63.660 | 63.660 | 29.567 | 120 |
| 2024-05-09 | 63.130 | 63.500 | 63.130 | 63.500 | 29.493 | 38,964 |
| 2024-05-06 | 62.500 | 62.790 | 62.500 | 62.790 | 28.892 | 2,354 |
| 2024-05-02 | 62.000 | 62.000 | 62.000 | 62.000 | 28.529 | 2,690 |
| 2024-04-26 | 62.940 | 63.080 | 62.940 | 63.080 | 29.026 | 10,400 |
| 2024-04-24 | 63.000 | 63.150 | 63.000 | 63.150 | 29.058 | 2,080 |
| 2024-04-23 | 62.550 | 62.760 | 62.550 | 62.760 | 28.879 | 1,800 |
| 2024-04-18 | 62.550 | 62.550 | 62.550 | 62.550 | 28.782 | 1,860 |
| 2024-04-16 | 60.540 | 60.540 | 60.540 | 60.540 | 27.857 | 2 |
| 2024-04-12 | 62.700 | 62.760 | 62.700 | 62.760 | 28.879 | 1,200 |
| 2024-04-10 | 61.980 | 61.980 | 61.980 | 61.980 | 28.520 | 2 |
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.