Global X MLP & Energy Infrastructure ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	56.340	56.400	56.340	56.400	24.172	4
2022-12-01	56.940	56.940	56.460	56.460	24.197	4
2022-11-30	57.300	57.300	56.640	56.640	24.275	4
2022-11-29	56.760	56.940	56.760	56.940	24.403	4
2022-11-28	57.360	57.420	57.360	57.420	24.609	4
2022-11-25	58.320	58.320	58.320	58.320	24.995	2
2022-11-24	57.860	57.900	57.860	57.900	24.815	4
2022-11-23	58.440	58.440	58.140	58.140	24.917	4
2022-11-22	57.360	58.440	57.360	58.440	25.046	4
2022-11-21	55.770	55.800	55.770	55.800	23.915	4
2022-11-18	56.570	57.240	56.570	57.240	24.532	4
2022-11-17	57.540	57.540	56.940	56.940	24.403	4
2022-11-16	56.640	57.540	56.640	57.540	24.660	4
2022-11-14	57.720	57.720	56.880	56.880	24.377	4
2022-11-11	57.060	57.360	57.060	57.360	24.583	4
2022-11-10	56.700	57.350	56.670	57.350	24.579	6
2022-11-09	54.000	54.000	53.400	53.400	22.886	368
2022-11-04	54.660	54.660	54.240	54.240	22.932	4
2022-11-03	54.390	54.390	54.390	54.390	22.996	4
2022-11-01	55.320	55.320	54.240	54.240	22.932	4
2022-10-31	55.100	55.100	54.900	54.900	23.212	4
2022-10-28	56.000	56.000	55.450	55.450	23.444	6
2022-10-27	55.520	55.520	55.300	55.300	23.381	4
2022-10-26	54.600	55.400	54.600	55.400	23.423	4
2022-10-25	53.750	54.050	53.750	54.050	22.852	4
2022-10-24	53.600	53.700	53.450	53.450	22.598	192
2022-10-21	52.600	52.600	52.600	52.600	22.239	4
2022-10-20	52.900	52.900	52.200	52.200	22.070	4
2022-10-19	53.050	53.200	53.050	53.200	22.493	4
2022-10-18	52.650	52.750	52.650	52.750	22.303	4
2022-10-17	51.800	52.350	51.700	52.350	22.133	160
2022-10-14	52.000	52.000	51.950	51.950	21.964	4
2022-10-13	51.700	52.800	51.700	52.800	22.324	4
2022-10-11	50.250	50.800	50.250	50.800	21.478	4
2022-10-10	51.100	51.100	50.000	50.000	21.140	4
2022-10-07	51.600	51.600	51.400	51.400	21.732	4
2022-10-06	51.500	51.500	51.450	51.500	21.774	6
2022-10-05	51.700	52.050	51.700	52.050	22.007	4
2022-10-04	51.300	51.750	51.300	51.750	21.880	4
2022-10-03	50.900	50.900	50.400	50.400	21.309	4
2022-09-30	51.250	51.250	50.850	50.850	21.499	4
2022-09-29	50.550	51.100	50.550	51.100	21.605	4
2022-09-28	49.550	51.350	49.550	51.350	21.711	4
2022-09-27	49.700	49.850	49.500	49.850	21.076	164
2022-09-26	49.650	49.650	49.500	49.500	20.928	4
2022-09-23	50.000	50.000	49.350	49.350	20.865	4
2022-09-22	53.100	53.100	52.000	52.000	21.985	194
2022-09-21	54.000	54.100	53.300	53.300	22.535	190
2022-09-20	53.950	53.950	53.550	53.550	22.641	4
2022-09-19	54.150	54.150	53.800	54.050	22.852	190
2022-09-16	54.960	54.960	54.960	54.960	23.237	2
2022-09-15	55.740	55.980	55.740	55.980	23.668	4
2022-09-14	55.900	55.900	55.900	55.900	23.634	2
2022-09-12	55.260	55.260	55.260	55.260	23.364	2
2022-09-09	54.600	54.650	54.200	54.650	23.106	188
2022-09-08	53.650	53.900	53.650	53.900	22.789	190
2022-09-06	54.950	54.950	54.050	54.050	22.852	4
2022-09-05	54.360	54.360	54.340	54.340	22.975	4
2022-09-02	54.650	54.650	54.500	54.500	23.042	4
2022-09-01	53.200	54.150	53.200	54.150	22.894	380

← NewerPage 8 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.