Global X MLP & Energy Infrastructure ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	49.520	50.050	49.400	49.960	21.700	44
2023-03-15	50.960	50.980	50.170	50.210	21.808	40
2023-03-14	52.480	52.520	51.280	51.360	22.308	62
2023-03-13	51.450	51.800	51.450	51.730	22.469	80
2023-03-10	51.900	51.920	51.530	51.590	22.408	80
2023-03-09	52.610	52.740	51.690	51.690	22.451	80
2023-03-08	52.500	52.550	51.860	51.880	22.534	80
2023-03-07	52.740	52.800	52.740	52.800	22.933	8
2023-03-06	53.180	53.220	53.120	53.120	23.072	100
2023-03-03	54.050	54.080	54.030	54.030	23.468	80
2023-03-02	53.230	53.300	53.230	53.270	23.138	40
2023-03-01	52.250	52.360	52.250	52.360	22.742	46
2023-02-28	52.400	52.400	52.400	52.400	22.760	40
2023-02-27	52.750	52.830	52.700	52.830	22.946	40
2023-02-24	53.150	53.150	53.070	53.070	23.051	40
2023-02-23	52.560	52.620	52.560	52.620	22.855	40
2023-02-22	51.850	51.880	51.840	51.850	22.521	20
2023-02-17	52.740	52.740	52.660	52.680	22.881	20
2023-02-16	54.450	54.450	54.400	54.450	23.650	10
2023-02-15	54.420	54.420	54.420	54.420	23.637	2
2023-02-03	54.280	54.280	54.280	54.280	23.263	2
2023-02-02	52.930	53.210	52.930	53.210	22.805	4
2023-02-01	53.430	53.640	53.430	53.630	22.985	6
2023-01-31	53.350	53.350	53.350	53.350	22.865	2
2023-01-30	54.000	54.000	53.650	53.650	22.993	4
2023-01-27	54.550	54.550	54.550	54.550	23.379	2
2023-01-26	53.900	53.900	53.900	53.900	23.100	2
2023-01-25	53.640	53.640	53.640	53.640	22.989	2
2023-01-24	54.660	54.660	54.660	54.660	23.426	2
2023-01-23	55.450	55.450	55.400	55.400	23.743	4
2023-01-20	54.950	55.150	54.950	55.150	23.636	4
2023-01-19	54.650	54.800	54.650	54.800	23.486	4
2023-01-18	54.450	54.450	54.200	54.200	23.229	4
2023-01-17	55.100	55.100	54.300	54.300	23.272	4
2023-01-16	55.100	55.390	55.100	55.390	23.739	4
2023-01-13	54.420	54.960	54.420	54.960	23.555	4
2023-01-12	54.800	54.800	54.800	54.800	23.486	4
2023-01-11	54.700	54.700	54.550	54.550	23.379	4
2023-01-10	54.500	54.500	54.300	54.300	23.272	4
2023-01-09	55.560	55.560	54.900	54.900	23.529	6
2023-01-06	54.600	54.600	54.000	54.000	23.143	4
2023-01-05	54.490	54.490	53.700	54.000	23.143	6
2023-01-04	54.800	55.050	54.800	55.050	23.593	4
2023-01-03	54.650	54.650	54.450	54.450	23.336	4
2023-01-02	55.000	55.000	55.000	55.000	23.572	2
2022-12-27	54.460	54.780	54.460	54.780	23.477	4
2022-12-22	52.200	52.200	52.150	52.150	22.350	4
2022-12-21	52.450	52.950	52.450	52.950	22.693	4
2022-12-20	52.000	52.050	52.000	52.050	22.307	4
2022-12-19	53.150	53.150	52.550	52.550	22.522	4
2022-12-16	53.150	53.350	53.150	53.350	22.865	4
2022-12-15	54.500	54.600	54.500	54.600	23.400	4
2022-12-14	55.440	55.440	55.080	55.080	23.606	4
2022-12-13	54.850	55.650	54.850	55.650	23.850	4
2022-12-12	54.200	54.550	54.200	54.550	23.379	4
2022-12-09	53.360	53.360	53.100	53.100	22.757	4
2022-12-08	53.950	53.950	53.400	53.400	22.886	4
2022-12-07	53.950	53.950	53.800	53.800	23.057	4
2022-12-06	55.680	55.680	54.420	54.420	23.323	4
2022-12-05	56.820	56.820	56.040	56.040	24.017	4

← NewerPage 7 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.