Global X MLP & Energy Infrastructure ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-10	61.980	61.980	61.980	61.980	28.520	2
2024-04-08	62.220	62.220	62.040	62.040	28.547	880
2024-03-28	61.920	61.920	60.600	60.800	27.977	3,700
2024-03-08	58.380	58.380	58.380	58.380	26.863	172
2024-03-07	58.320	58.320	58.320	58.320	26.836	172
2024-03-06	59.220	59.220	59.220	59.220	27.250	168
2024-02-26	56.660	56.660	56.660	56.660	26.072	8
2024-02-06	55.500	55.500	54.450	54.990	25.063	8
2024-02-02	55.500	55.500	55.500	55.500	25.295	2
2024-02-01	55.280	55.280	55.280	55.280	25.195	16
2024-01-31	55.550	55.550	55.550	55.550	25.318	16
2024-01-30	56.220	56.220	56.220	56.220	25.623	16
2024-01-29	55.020	55.020	55.020	55.020	25.077	48
2024-01-24	54.800	54.800	54.800	54.800	24.976	2
2024-01-22	55.300	55.300	55.300	55.300	25.204	2
2024-01-16	54.540	54.540	54.540	54.540	24.858	128
2024-01-08	54.650	54.650	54.550	54.550	24.862	36
2024-01-05	54.840	54.840	54.750	54.750	24.953	12
2024-01-02	51.900	51.900	51.900	51.900	23.655	2
2023-11-08	55.190	55.190	51.920	51.920	23.427	6
2023-11-07	52.260	56.480	52.260	56.480	25.254	4,004
2023-11-06	54.180	54.180	54.180	54.180	24.226	24
2023-10-16	55.550	55.550	55.550	55.550	24.838	2
2023-10-13	55.550	55.550	55.550	55.550	24.838	24
2023-09-20	52.300	52.500	52.300	52.500	23.475	76
2023-08-14	52.840	52.900	52.840	52.900	23.654	12
2023-08-07	52.440	52.440	52.440	52.440	23.114	4
2023-08-04	52.660	52.660	52.660	52.660	23.211	26
2023-05-04	49.260	49.260	48.840	48.840	21.213	22
2023-05-03	49.590	49.650	49.100	49.100	21.326	30
2023-05-02	49.920	49.950	49.840	49.850	21.652	22
2023-04-28	50.700	51.020	50.670	50.750	22.043	3,462
2023-04-27	50.290	50.370	49.960	49.960	21.700	20
2023-04-26	50.470	50.480	49.950	49.950	21.695	22
2023-04-25	50.800	50.890	50.610	50.670	22.008	22
2023-04-24	51.260	51.310	50.980	51.000	22.152	20
2023-04-20	50.760	50.810	50.340	50.400	21.891	22
2023-04-19	51.130	51.150	51.120	51.120	22.204	10
2023-04-18	50.560	50.640	50.560	50.640	21.995	10
2023-04-17	50.700	50.800	50.130	50.150	21.782	30
2023-04-14	50.980	50.980	50.050	50.050	21.739	38
2023-04-13	50.350	50.350	50.300	50.300	21.848	32
2023-04-12	50.490	50.510	50.250	50.250	21.826	34
2023-04-11	50.990	50.990	50.950	50.960	22.134	20
2023-04-10	51.600	51.650	51.160	51.170	22.225	20
2023-04-06	51.520	51.540	50.860	50.870	22.095	20
2023-04-05	50.560	50.900	50.560	50.900	22.108	22
2023-04-04	51.240	51.250	50.700	50.700	22.021	24
2023-04-03	51.680	51.780	51.300	51.300	22.282	22
2023-03-31	50.720	50.750	50.350	50.350	21.869	24
2023-03-30	50.920	51.160	50.250	50.250	21.826	22
2023-03-29	50.820	50.820	50.560	50.560	21.960	20
2023-03-28	50.000	50.130	49.850	49.850	21.652	22
2023-03-27	50.000	50.250	49.750	50.150	21.782	28
2023-03-24	49.620	49.750	49.530	49.750	21.609	22
2023-03-23	50.720	50.780	49.500	49.550	21.522	20
2023-03-22	51.340	51.390	50.150	50.150	21.782	20
2023-03-21	51.160	51.160	50.830	50.850	22.086	20
2023-03-20	50.370	50.430	49.990	49.990	21.713	40
2023-03-17	50.060	50.060	49.500	49.540	21.517	40

← NewerPage 6 of 10 · 570 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.