TipRanks
Go Ultimate55% OFF

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

BR:BLPX39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202651.9152.1051.9152.1052.10+3.81%300.02
Oct 29, 202650.1951.8044.3850.1950.19+0.00%00.00
Oct 28, 202650.4250.8650.1950.1950.19+0.42%770.06
Oct 27, 202649.8050.1349.6049.9849.98-0.73%2710.22
Oct 26, 202650.6850.6850.3550.3550.35+8.16%610.05
Oct 23, 202646.5546.5546.5546.5546.55+1.50%610.05
Oct 22, 202645.6145.9545.6045.8645.86+0.11%260.02
Oct 21, 202645.8146.5044.3845.8145.81+0.00%00.00
Oct 20, 202647.3547.3545.5445.8145.81-0.41%28,06333.83
Oct 19, 202646.0046.0045.7546.0046.00+0.00%00.00
Oct 16, 202646.0046.0046.0046.0046.00+1.10%10.00
Oct 15, 202645.5045.5045.5045.5045.50+0.46%40.00
Oct 14, 202645.2946.1045.2945.2945.29+0.00%00.00
Oct 13, 202645.2946.4045.2945.2945.29+0.00%00.00
Oct 12, 202645.2945.2944.9545.2945.29+0.00%00.00
Oct 09, 202645.2945.2945.2945.2945.29-0.07%10.00
Oct 08, 202645.3245.3245.3245.3245.32+1.55%1000.12
Oct 07, 202645.2045.2044.6344.6344.63-1.26%120.01
Oct 06, 202645.0845.2045.0845.2045.20+0.69%450.05
Oct 05, 202644.8844.8944.8844.8944.89-2.52%310.04
Oct 02, 202646.0546.5044.8846.0546.05+0.00%00.00
Oct 01, 202645.9846.0545.9846.0546.05+1.86%160.02
Sep 30, 202645.2145.2145.2145.2145.21-0.81%10.00
Sep 29, 202646.7346.7345.5845.5845.58-1.47%380.05
Sep 28, 202645.9046.4445.6546.2646.26+0.61%43,517281.45
Sep 25, 202646.3546.3545.8945.9845.98-2.21%3302.16
Sep 24, 202647.0447.1446.9547.0247.02-0.06%3001.95
Sep 23, 202647.0547.0547.0547.0547.05-1.01%160.10
Sep 22, 202647.5347.5346.2047.5347.53+0.00%00.00
Sep 21, 202647.5347.5346.8547.5347.53+0.00%00.00
Sep 18, 202647.5347.9547.5347.5347.53+0.00%00.00
Sep 17, 202647.5547.6547.5247.5347.53-0.25%680.45
Sep 16, 202647.6547.6546.9547.6547.65+0.00%00.00
Sep 15, 202647.6547.6547.6547.6547.65-0.75%30.02
Sep 14, 202648.0148.0547.6548.0148.01+0.00%00.00
Sep 11, 202648.0148.4047.8048.0148.01+0.00%00.00
Sep 10, 202648.0148.0148.0148.0148.01-1.38%1250.78
Sep 09, 202648.5348.7348.3848.6848.68+0.27%2051.29
Sep 08, 202648.5548.6548.1548.5548.55+0.31%2191.41
Sep 07, 202648.4048.6548.3548.4048.40+0.00%00.00
Sep 04, 202648.4048.6548.3548.4048.40+0.00%00.00
Sep 03, 202648.4048.4048.4048.4048.40+0.00%10.01
Sep 02, 202648.4048.9348.4048.4048.40-1.08%30.02
Sep 01, 202649.1349.1348.9348.9348.93-0.41%30.02
Aug 31, 202648.9149.1548.7149.1349.13+1.28%4102.67
Aug 28, 202648.5148.8548.5148.5148.51+0.00%00.00
Aug 27, 202648.1048.7548.1048.5148.51-0.41%330.21
Aug 26, 202648.8049.0748.7148.7148.71+1.80%4,11745.84
Aug 25, 202647.8547.8547.8547.8547.85-0.04%830.94
Aug 24, 202647.6247.8747.6147.8747.87-2.07%2863.38