Global X MLP & Energy Infrastructure ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 1 |
| 2026-10-16 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 1 |
| 2026-10-15 | 45.500 | 45.500 | 45.500 | 45.500 | 45.500 | 4 |
| 2026-10-09 | 45.290 | 45.290 | 45.290 | 45.290 | 45.290 | 1 |
| 2026-10-08 | 45.320 | 45.320 | 45.320 | 45.320 | 45.320 | 100 |
| 2026-10-07 | 45.200 | 45.200 | 44.630 | 44.630 | 44.630 | 12 |
| 2026-10-06 | 45.080 | 45.200 | 45.080 | 45.200 | 45.200 | 45 |
| 2026-10-05 | 44.880 | 44.890 | 44.880 | 44.890 | 44.890 | 31 |
| 2026-10-01 | 45.980 | 46.050 | 45.980 | 46.050 | 46.050 | 16 |
| 2026-09-30 | 45.210 | 45.210 | 45.210 | 45.210 | 45.210 | 1 |
| 2026-09-29 | 46.730 | 46.730 | 45.580 | 45.580 | 45.580 | 38 |
| 2026-09-28 | 45.900 | 46.440 | 45.650 | 46.260 | 46.260 | 43,517 |
| 2026-09-25 | 46.350 | 46.350 | 45.890 | 45.980 | 45.980 | 330 |
| 2026-09-24 | 47.040 | 47.140 | 46.950 | 47.020 | 47.020 | 300 |
| 2026-09-23 | 47.050 | 47.050 | 47.050 | 47.050 | 47.050 | 16 |
Page 1 of 1 · 15 trading days
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.