Home

Global X Funds Global X Intermediate-Term Treasury Ladder ETF (MLDR)

49.69
+0.05 (0.10%)
NYSE · Last Trade: Nov 4th, 5:18 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Global X Funds Global X Intermediate-Term Treasury Ladder ETF (MLDR)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202549.6449.6449.6449.646349.64
10/31/202549.8049.8049.8049.8010049.80
10/30/202549.7749.7849.7749.7823649.78
10/29/202549.8049.8049.8049.80349.80
10/28/202550.0150.0550.0150.0559250.05
10/27/202550.0250.0250.0250.02550.02
10/24/202550.0350.0350.0350.0320150.03
10/23/202550.0250.0250.0250.02350.02
10/22/202550.1350.1350.1350.13650.13
10/21/202550.1150.1150.1150.11550.11
10/20/202550.0550.0550.0550.05350.05
10/17/202550.0150.0150.0150.0110050.01
10/16/202550.0950.0950.0950.09350.09
10/15/202549.9049.9049.9049.90649.90
10/14/202549.9549.9549.9549.95549.95
10/13/202549.8549.8549.8549.85349.85
10/10/202549.8349.8349.8349.8310049.83
10/09/202549.5949.5949.5949.59349.59
10/08/202549.6049.6049.6049.601249.60
10/07/202549.6349.6349.6349.63549.63
10/06/202549.5349.5349.5349.531049.53
10/03/202549.6249.6249.6249.6210049.62
10/02/202549.7149.7149.7149.71649.71
10/01/202549.6749.6749.6749.67649.67
9/30/202549.6849.6849.6849.68449.53
9/29/202549.6849.6849.6849.68349.53
9/26/202549.5849.5849.5849.5810049.43
9/25/202549.5949.5949.5949.59549.44
9/24/202549.6949.6949.6949.69449.54
9/23/202549.7849.7849.7849.78549.63
9/22/202549.7149.7149.7149.71349.56
9/19/202549.7749.7749.7749.7710049.61
9/18/202549.7849.7849.7849.78349.63
9/17/202549.8749.8749.8749.87349.72
9/16/202549.9749.9749.9749.97349.82
9/15/202549.9349.9349.9349.932949.78
9/12/202549.8849.8849.8849.8810049.72
9/11/202549.9649.9649.9649.96649.81
9/10/202549.9349.9349.9349.93549.77
9/09/202549.8649.8649.8649.86849.70
9/08/202549.9549.9549.9549.95549.80
9/05/202549.8649.8649.8649.8610049.71
9/04/202549.6949.6949.6949.698549.53
9/03/202549.5549.5549.5549.55749.40
9/02/202549.4249.4249.4249.42349.27
8/29/202549.6849.6849.6849.6810049.39
8/28/202549.6549.6649.6549.6622949.36
8/27/202549.6049.6049.6049.60349.30
8/26/202549.5349.5349.5349.53349.23
8/25/202549.4149.4149.4149.41349.12
8/22/202549.4849.4849.4849.4810049.18
8/21/202549.2449.2449.2449.2440348.95
8/20/202549.3749.3749.3749.3710549.07
8/19/202549.3149.3149.3149.31349.02
8/18/202549.2249.2249.2249.221748.93
8/15/202549.2449.2449.2449.2410048.95
8/14/202549.3049.3049.3049.30349.01
8/13/202549.4249.4249.4249.4213149.13
8/12/202549.2849.2849.2849.28448.99
8/11/202549.2849.2849.2849.28948.99
8/08/202549.2649.2649.2649.2610048.97
8/07/202549.3749.3749.3749.3711249.08
8/06/202549.3949.3949.3949.39349.10
8/05/202549.4149.4149.4149.417549.11