Global X MLP & Energy Infrastructure ETF historical data

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

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
2026-09-17	47.550	47.650	47.520	47.530	47.530	68
2026-09-15	47.650	47.650	47.650	47.650	47.650	3
2026-09-10	48.010	48.010	48.010	48.010	48.010	125
2026-09-09	48.530	48.730	48.380	48.680	48.680	205
2026-09-08	48.260	48.650	48.150	48.550	48.550	219
2026-09-03	48.400	48.400	48.400	48.400	48.400	1
2026-09-02	48.930	48.930	48.400	48.400	48.400	3
2026-09-01	49.130	49.130	48.930	48.930	48.930	3
2026-08-31	48.910	49.150	48.710	49.130	49.130	410
2026-08-27	48.100	48.750	48.100	48.510	48.510	33
2026-08-26	48.800	49.070	48.710	48.710	48.710	4,117
2026-08-25	47.850	47.850	47.850	47.850	47.850	83
2026-08-24	47.620	47.870	47.610	47.870	47.870	286
2026-08-20	49.150	49.150	48.880	48.880	48.880	101
2026-08-19	49.150	49.150	49.150	49.150	49.150	16
2026-08-17	48.300	49.000	48.300	48.610	48.610	249
2026-08-13	48.390	48.390	48.390	48.390	48.390	10
2026-08-12	48.140	48.140	48.140	48.140	48.140	1
2026-08-11	47.700	47.700	47.700	47.700	47.700	2
2026-08-07	46.260	46.260	46.260	46.260	45.914	5
2026-08-05	47.250	47.250	46.740	46.750	46.400	107
2026-07-30	47.190	47.190	47.190	47.190	46.837	20
2026-07-28	47.550	47.550	47.550	47.550	47.194	26
2026-07-27	49.750	49.750	47.740	47.740	47.383	1,644
2026-07-23	49.140	49.290	49.140	49.290	48.921	109
2026-07-21	48.160	48.160	48.160	48.160	47.800	33
2026-07-20	49.010	49.010	48.730	48.900	48.534	3
2026-07-16	48.650	48.720	48.550	48.680	48.316	243
2026-07-15	48.650	48.650	48.650	48.650	48.286	2
2026-07-14	48.650	48.650	48.650	48.650	48.286	1
2026-07-13	48.730	48.730	48.700	48.730	48.366	121
2026-07-10	47.810	47.810	47.310	47.310	46.956	189
2026-07-09	48.390	48.390	48.390	48.390	48.028	107
2026-07-08	48.390	48.390	48.390	48.390	48.028	1
2026-07-07	47.550	47.550	47.550	47.550	47.194	340
2026-07-06	47.140	47.140	46.980	46.980	46.629	98
2026-07-03	47.430	47.430	47.140	47.140	46.788	22
2026-07-02	47.140	47.140	47.140	47.140	46.788	8
2026-07-01	47.210	47.310	47.100	47.140	46.788	81
2026-06-30	47.900	47.940	47.610	47.650	47.294	215
2026-06-29	48.150	48.420	47.780	47.970	47.611	368
2026-06-18	46.400	46.690	46.400	46.690	46.341	24
2026-06-17	45.080	45.980	45.080	45.980	45.636	2
2026-06-16	45.650	46.010	45.650	46.010	45.666	568
2026-06-12	47.310	47.310	47.150	47.150	46.797	115

Page 1 of 3 · 170 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.