tiprankstipranks
Global X MLP & Energy Infrastructure (BR:BLPX39)
:BLPX39
Brazil Market
BLPX39
Global X MLP & Energy Infrastructure ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.25 Sh
RESEARCH TOOLSreports

Global X MLP & Energy Infrastructure ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.25 Sh (BLPX39) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
48.01
48.40
47.80
48.01
48.01
0.00%
0
0.00
Sep 10, 2026
48.01
48.01
48.01
48.01
48.01
-1.38%
125
0.78
Sep 09, 2026
48.53
48.73
48.38
48.68
48.68
+0.27%
205
1.29
Sep 08, 2026
48.55
48.65
48.15
48.55
48.55
+0.31%
219
1.41
Sep 07, 2026
48.40
48.65
48.35
48.40
48.40
0.00%
0
0.00
Sep 04, 2026
48.40
48.65
48.35
48.40
48.40
0.00%
0
0.00
Sep 03, 2026
48.40
48.40
48.40
48.40
48.40
0.00%
1
<0.01
Sep 02, 2026
48.40
48.93
48.40
48.40
48.40
-1.08%
3
0.02
Sep 01, 2026
49.13
49.13
48.93
48.93
48.93
-0.41%
3
0.02
Aug 31, 2026
48.91
49.15
48.71
49.13
49.13
+1.28%
410
2.67
Aug 28, 2026
48.51
48.85
48.51
48.51
48.51
0.00%
0
0.00
Aug 27, 2026
48.10
48.75
48.10
48.51
48.51
-0.41%
33
0.21
Aug 26, 2026
48.80
49.07
48.71
48.71
48.71
+1.80%
4,117
45.84
Aug 25, 2026
47.85
47.85
47.85
47.85
47.85
-0.04%
83
0.94
Aug 24, 2026
47.62
47.87
47.61
47.87
47.87
-2.07%
286
3.38
Aug 21, 2026
48.88
48.88
47.60
48.88
48.88
0.00%
0
0.00
Aug 20, 2026
49.15
49.15
48.88
48.88
48.88
-0.55%
101
0.72
Aug 19, 2026
49.15
49.15
49.15
49.15
49.15
+1.11%
16
0.11
Aug 18, 2026
48.61
49.90
48.61
48.61
48.61
0.00%
0
0.00
Aug 17, 2026
48.30
49.00
48.30
48.61
48.61
+0.45%
249
1.76
Aug 14, 2026
48.39
49.35
48.39
48.39
48.39
0.00%
0
0.00
Aug 13, 2026
48.39
48.39
48.39
48.39
48.39
+0.52%
10
0.07
Aug 12, 2026
48.14
48.14
48.14
48.14
48.14
+0.92%
1
<0.01
Aug 11, 2026
47.70
47.70
47.70
47.70
47.70
+3.11%
2
0.01
Aug 10, 2026
46.26
47.70
46.26
46.26
46.26
+0.33%
0
0.00
Aug 07, 2026
46.26
46.26
46.26
46.26
46.11
-1.05%
5
0.03
Aug 06, 2026
46.75
48.10
45.08
46.75
46.60
0.00%
0
0.00
Aug 05, 2026
47.25
47.25
46.74
46.75
46.60
-0.93%
107
0.74
Aug 04, 2026
47.19
47.85
45.08
47.19
47.04
0.00%
0
0.00
Aug 03, 2026
47.19
47.50
45.08
47.19
47.04
0.00%
0
0.00
Jul 31, 2026
47.19
47.80
45.08
47.19
47.04
0.00%
0
0.00
Jul 30, 2026
47.19
47.19
47.19
47.19
47.04
-0.76%
20
0.14
Jul 29, 2026
47.55
47.85
45.08
47.55
47.40
0.00%
0
0.00
Jul 28, 2026
47.55
47.55
47.55
47.55
47.40
-0.40%
26
0.18
Jul 27, 2026
49.75
49.75
47.74
47.74
47.59
-3.14%
1,644
12.70
Jul 24, 2026
49.29
49.29
48.20
49.29
49.13
0.00%
0
0.00
Jul 23, 2026
49.14
49.29
49.14
49.29
49.13
+2.35%
109
0.55
Jul 22, 2026
48.16
48.75
48.16
48.16
48.00
0.00%
0
0.00
Jul 21, 2026
48.16
48.16
48.16
48.16
48.00
-1.51%
33
0.17
Jul 20, 2026
49.01
49.01
48.73
48.90
48.74
+0.45%
3
0.01
Jul 17, 2026
48.68
48.90
45.08
48.68
48.52
0.00%
0
0.00
Jul 16, 2026
48.65
48.72
48.55
48.68
48.52
+0.06%
243
1.21
Jul 15, 2026
48.65
48.65
48.65
48.65
48.49
0.00%
2
<0.01
Jul 14, 2026
48.65
48.65
48.65
48.65
48.49
-0.16%
1
<0.01
Jul 13, 2026
48.73
48.73
48.70
48.73
48.57
+3.00%
121
0.57
Jul 10, 2026
47.81
47.81
47.31
47.31
47.16
-2.23%
189
0.90
Jul 09, 2026
48.39
48.39
48.39
48.39
48.23
0.00%
107
0.51
Jul 08, 2026
48.39
48.39
48.39
48.39
48.23
+1.77%
1
<0.01
Jul 07, 2026
47.55
47.55
47.55
47.55
47.40
+1.21%
340
1.68
Jul 06, 2026
47.14
47.14
46.98
46.98
46.83
-0.34%
98
0.49
Rows:
50