Global X MLP & Energy Infrastructure ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	54.100	54.600	54.100	54.600	23.085	4
2022-08-30	54.300	54.300	53.750	54.300	22.958	756
2022-08-29	55.440	55.440	55.080	55.080	23.288	4
2022-08-26	55.980	55.980	55.380	55.380	23.414	4
2022-08-25	56.880	56.880	56.640	56.640	23.947	4
2022-08-24	56.220	56.400	56.220	56.400	23.846	4
2022-08-23	55.680	55.740	55.560	55.740	23.567	6
2022-08-22	55.260	55.320	55.260	55.320	23.389	4
2022-08-19	55.920	55.920	55.740	55.740	23.567	4
2022-08-18	55.850	56.250	55.850	56.250	23.782	6
2022-08-17	55.250	55.250	54.700	54.950	23.233	44
2022-08-16	54.550	55.000	54.550	55.000	23.254	192
2022-08-15	53.250	53.900	53.250	53.900	22.789	6
2022-08-12	54.400	54.400	54.050	54.200	22.916	192
2022-08-11	53.650	54.350	53.650	54.350	22.979	4
2022-08-10	52.250	53.000	52.250	53.000	22.408	16
2022-08-09	52.450	52.550	52.450	52.550	22.218	4
2022-08-08	51.850	51.900	51.700	51.850	21.922	2,006
2022-08-05	52.600	52.600	52.150	52.150	22.049	6
2022-08-03	55.630	55.630	55.310	55.310	23.086	6
2022-08-02	54.900	55.530	54.900	55.530	23.178	166
2022-08-01	53.800	54.300	53.800	54.300	22.665	4
2022-07-29	54.700	54.900	54.700	54.700	22.832	6
2022-07-28	53.800	54.400	53.800	54.150	22.602	2,006
2022-07-27	54.500	54.500	54.250	54.250	22.644	120
2022-07-26	55.350	55.350	54.900	55.100	22.999	6
2022-07-25	54.850	54.850	54.850	54.850	22.894	4
2022-07-22	54.800	54.800	54.300	54.300	22.665	6
2022-07-21	54.350	54.650	54.350	54.650	22.811	6
2022-07-20	54.300	54.700	54.300	54.700	22.832	4
2022-07-19	53.100	54.100	53.100	54.100	22.581	6
2022-07-18	52.400	52.800	52.400	52.750	22.018	8
2022-07-15	51.600	51.600	51.400	51.450	21.475	6
2022-07-14	50.200	51.000	50.100	51.000	21.287	8
2022-07-13	51.100	51.450	50.900	51.450	21.475	8
2022-07-12	51.350	51.400	50.950	50.950	21.267	6
2022-07-11	51.200	51.350	51.200	51.350	21.434	4
2022-07-08	51.090	51.250	50.900	50.900	21.246	8
2022-07-07	50.350	51.000	50.350	51.000	21.287	6
2022-07-06	50.100	50.100	50.050	50.050	20.891	4
2022-07-05	50.040	50.550	50.040	50.550	21.100	4
2022-07-01	50.500	51.200	50.500	51.200	21.371	4
2022-06-30	50.150	50.150	49.950	49.950	20.849	4
2022-06-29	51.400	51.400	51.400	51.400	21.454	2
2022-06-28	51.600	51.600	51.180	51.180	21.363	22
2022-06-27	50.250	50.250	50.250	50.250	20.974	2
2022-06-24	49.100	49.950	49.100	49.950	20.849	28
2022-06-23	49.080	49.080	48.550	48.550	20.265	4
2022-06-22	48.990	48.990	48.990	48.990	20.448	2
2022-06-21	49.350	49.600	49.350	49.600	20.703	4
2022-06-17	49.400	49.400	48.150	48.150	20.098	4
2022-06-15	52.100	52.100	50.900	50.900	21.246	4
2022-06-14	53.600	53.600	52.150	52.150	21.767	4
2022-06-13	52.750	52.750	52.750	52.750	22.018	4
2022-06-10	54.350	54.450	54.350	54.450	22.727	52
2022-06-09	55.260	55.260	54.720	54.720	22.840	4
2022-06-08	55.680	55.680	55.380	55.380	23.116	4
2022-06-07	55.100	55.850	55.100	55.850	23.312	4
2022-06-06	53.900	53.900	53.800	53.850	22.477	6
2022-06-03	53.800	54.030	53.700	53.700	22.414	64

← NewerPage 9 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.