Skip to main content

GX MLP & Energy Infrastructure ETF (NY: MLPX )

48.99 +0.58 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 48.61 49.03 48.49 48.99 55,054 +0.58(+1.20%)
Mar 27, 2024 48.00 48.41 48.00 48.41 54,037 +0.39(+0.81%)
Mar 26, 2024 48.27 48.27 47.96 48.02 59,505 -0.13(-0.27%)
Mar 25, 2024 48.03 48.45 48.03 48.15 143,556 +0.12(+0.25%)
Mar 22, 2024 48.22 48.32 47.99 48.03 62,688 -0.17(-0.35%)
Mar 21, 2024 48.10 48.31 48.04 48.20 77,172 +0.22(+0.46%)
Mar 20, 2024 47.64 48.08 47.64 47.98 89,776 +0.21(+0.44%)
Mar 19, 2024 47.40 47.81 47.36 47.77 47,761 +0.40(+0.84%)
Mar 18, 2024 47.27 47.39 47.16 47.37 109,917 +0.13(+0.28%)
Mar 15, 2024 47.01 47.34 47.01 47.24 63,136 +0.21(+0.45%)
Mar 14, 2024 47.49 47.49 46.79 47.03 257,348 -0.38(-0.79%)
Mar 13, 2024 47.30 47.71 47.30 47.41 55,539 +0.11(+0.22%)
Mar 12, 2024 47.20 47.35 47.11 47.30 76,559 +0.11(+0.23%)
Mar 11, 2024 46.91 47.19 46.70 47.19 101,530 +0.48(+1.03%)
Mar 08, 2024 47.00 47.13 46.67 46.71 250,035 -0.27(-0.57%)
Mar 07, 2024 46.88 47.12 46.88 46.98 90,294 +0.13(+0.28%)
Mar 06, 2024 46.91 47.08 46.75 46.85 60,200 +0.26(+0.56%)
Mar 05, 2024 46.23 46.84 46.23 46.59 179,769 +0.36(+0.78%)
Mar 04, 2024 46.24 46.41 46.20 46.23 93,018 +0.02(+0.04%)
Mar 01, 2024 45.96 46.29 45.90 46.21 69,924 +0.36(+0.79%)
Feb 29, 2024 45.50 45.96 45.50 45.85 50,970 +0.43(+0.95%)
Feb 28, 2024 45.49 45.78 45.33 45.42 77,028 -0.08(-0.18%)
Feb 27, 2024 45.53 45.80 45.39 45.50 69,904 +0.07(+0.15%)
Feb 26, 2024 45.66 45.89 45.40 45.43 190,694 -0.34(-0.74%)
Feb 23, 2024 45.72 45.97 45.72 45.77 61,129 -0.12(-0.26%)
Feb 22, 2024 45.61 45.97 45.52 45.89 51,550 +0.08(+0.17%)
Feb 21, 2024 45.18 45.81 45.18 45.81 71,378 +0.92(+2.05%)
Feb 20, 2024 44.92 45.25 44.89 44.89 91,228 -0.12(-0.27%)
Feb 16, 2024 44.45 45.12 44.45 45.01 121,795 +0.57(+1.28%)
Feb 15, 2024 43.42 44.50 43.42 44.44 311,872 +1.15(+2.66%)
Feb 14, 2024 43.59 43.60 43.12 43.29 147,230 -0.12(-0.28%)
Feb 13, 2024 43.81 43.83 43.19 43.41 163,274 -0.59(-1.34%)
Feb 12, 2024 43.43 44.02 43.43 44.00 67,230 +0.61(+1.41%)
Feb 09, 2024 43.59 43.64 43.25 43.39 72,899 +0.00(+0.00%)
Feb 08, 2024 43.39 43.49 43.29 43.39 56,663 -0.03(-0.07%)
Feb 07, 2024 43.51 43.54 43.25 43.42 116,760 +0.06(+0.14%)
Feb 06, 2024 43.49 43.61 43.31 43.36 80,649 -0.07(-0.16%)
Feb 05, 2024 43.75 43.75 43.22 43.43 78,345 -0.52(-1.19%)
Feb 02, 2024 44.29 44.29 43.68 43.95 90,363 -0.35(-0.78%)
Feb 01, 2024 44.22 44.75 44.15 44.30 34,837 +0.22(+0.49%)
Jan 31, 2024 44.79 44.79 44.07 44.08 70,461 -0.65(-1.46%)
Jan 30, 2024 44.53 44.77 44.35 44.73 46,204 +0.14(+0.31%)
Jan 29, 2024 44.52 44.59 44.18 44.59 51,999 +0.01(+0.02%)
Jan 26, 2024 44.14 44.58 44.14 44.58 93,244 +0.44(+1.01%)
Jan 25, 2024 43.88 44.14 43.71 44.14 88,571 +0.47(+1.08%)
Jan 24, 2024 43.79 43.89 43.59 43.67 83,390 +0.08(+0.18%)
Jan 23, 2024 43.66 43.79 43.47 43.59 99,323 -0.06(-0.14%)
Jan 22, 2024 43.34 43.76 43.34 43.65 73,154 +0.41(+0.96%)
Jan 19, 2024 43.33 43.33 43.09 43.23 227,493 -0.07(-0.16%)
Jan 18, 2024 43.35 43.54 43.07 43.30 103,454 +0.04(+0.09%)
Jan 17, 2024 43.52 43.73 43.14 43.26 140,995 -0.52(-1.19%)
Jan 16, 2024 44.10 44.15 43.76 43.78 68,222 -0.40(-0.92%)
Jan 12, 2024 44.30 44.59 43.99 44.19 44,701 +0.32(+0.72%)
Jan 11, 2024 44.11 44.34 43.61 43.87 46,984 -0.23(-0.51%)
Jan 10, 2024 44.23 44.23 43.89 44.10 44,372 +0.02(+0.04%)
Jan 09, 2024 44.26 44.26 43.86 44.08 106,425 -0.28(-0.62%)
Jan 08, 2024 44.07 44.36 43.66 44.36 99,396 +0.01(+0.02%)
Jan 05, 2024 44.32 44.57 44.18 44.35 74,699 +0.09(+0.20%)
Jan 04, 2024 44.63 44.96 44.21 44.26 57,759 -0.27(-0.60%)
Jan 03, 2024 44.18 44.64 43.99 44.52 124,722 +0.36(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.