Global X MLP & Energy Infrastructure Covered Call ETF

Koers

Global X MLP & Energy Infrastructure Covered Call ETF 25,000 -0,50 -1,94% (22:00)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
09-10-2025	9.551	25,89	25,90	25,4957	25,4957
08-10-2025	6.229	25,70	25,83	25,70	25,7959
07-10-2025	4.893	25,725	25,80	25,725	25,773
06-10-2025	7.104	25,8474	25,85	25,74	25,7974
03-10-2025	13.488	25,68	25,88	25,68	25,7993
02-10-2025	12.583	25,85	25,85	25,6295	25,6998
01-10-2025	18.227	25,8281	25,84	25,7725	25,81
30-09-2025	3.251	25,80	25,83	25,72	25,8041
29-09-2025	5.794	25,839	25,839	25,7528	25,7965
26-09-2025	9.684	25,87	25,92	25,85	25,8758
25-09-2025	4.837	25,75	25,83	25,705	25,7817
24-09-2025	1.215	25,6082	25,7687	25,5914	25,7515
23-09-2025	4.513	25,52	25,63	25,52	25,5858
22-09-2025	12.378	25,70	25,70	25,4005	25,4895
19-09-2025	7.741	25,7034	25,81	25,6736	25,7005
18-09-2025	4.841	25,7395	25,83	25,7382	25,785
17-09-2025	3.366	25,65	25,7419	25,65	25,7419
16-09-2025	5.144	25,58	25,6815	25,58	25,6496
15-09-2025	8.171	25,68	25,74	25,58	25,58
12-09-2025	1.387	25,68	25,74	25,6655	25,6673
11-09-2025	2.595	25,54	25,6391	25,54	25,6391
10-09-2025	4.234	25,50	25,63	25,4318	25,5552
09-09-2025	5.799	25,4722	25,53	25,33	25,33
08-09-2025	4.166	25,39	25,4382	25,30	25,3559
05-09-2025	2.503	25,3006	25,41	25,12	25,41
04-09-2025	1.108	25,4402	25,4593	25,394	25,4273
03-09-2025	2.308	25,37	25,43	25,37	25,3985
02-09-2025	4.462	25,45	25,4815	25,32	25,4007
29-08-2025	3.282	25,49	25,549	25,4201	25,54
28-08-2025	6.491	25,26	25,47	25,26	25,4413
27-08-2025	1.727	25,27	25,43	25,27	25,3376
26-08-2025	8.736	25,3293	25,3293	25,0611	25,2683
25-08-2025	4.220	25,261	25,42	25,252	25,2782
22-08-2025	1.431	25,4396	25,48	25,27	25,2896
21-08-2025	300.981	25,20	25,39	25,20	25,36
20-08-2025	6.454	25,19	25,29	25,1078	25,29
19-08-2025	1.393	25,07	25,07	24,9818	25,0408
18-08-2025	5.716	25,03	25,1282	25,0083	25,0407
15-08-2025	9.868	25,4562	25,50	25,3122	25,3122
14-08-2025	6.148	25,465	25,63	25,40	25,5356
13-08-2025	2.407	25,2667	25,4605	25,2667	25,4605
12-08-2025	4.903	25,1763	25,2687	25,0501	25,2287