TipRanks
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
Oct 30, 2026
51.91
52.10
51.91
52.10
52.10
+3.81%
30
0.02
Oct 29, 2026
50.19
51.80
44.38
50.19
50.19
0.00%
0
0.00
Oct 28, 2026
50.42
50.86
50.19
50.19
50.19
+0.42%
77
0.06
Oct 27, 2026
49.80
50.13
49.60
49.98
49.98
-0.73%
271
0.22
Oct 26, 2026
50.68
50.68
50.35
50.35
50.35
+8.16%
61
0.05
Oct 23, 2026
46.55
46.55
46.55
46.55
46.55
+1.50%
61
0.05
Oct 22, 2026
45.61
45.95
45.60
45.86
45.86
+0.11%
26
0.02
Oct 21, 2026
45.81
46.50
44.38
45.81
45.81
0.00%
0
0.00
Oct 20, 2026
47.35
47.35
45.54
45.81
45.81
-0.41%
28,063
33.83
Oct 19, 2026
46.00
46.00
45.75
46.00
46.00
0.00%
0
0.00
Oct 16, 2026
46.00
46.00
46.00
46.00
46.00
+1.10%
1
<0.01
Oct 15, 2026
45.50
45.50
45.50
45.50
45.50
+0.46%
4
<0.01
Oct 14, 2026
45.29
46.10
45.29
45.29
45.29
0.00%
0
0.00
Oct 13, 2026
45.29
46.40
45.29
45.29
45.29
0.00%
0
0.00
Oct 12, 2026
45.29
45.29
44.95
45.29
45.29
0.00%
0
0.00
Oct 09, 2026
45.29
45.29
45.29
45.29
45.29
-0.07%
1
<0.01
Oct 08, 2026
45.32
45.32
45.32
45.32
45.32
+1.55%
100
0.12
Oct 07, 2026
45.20
45.20
44.63
44.63
44.63
-1.26%
12
0.01
Oct 06, 2026
45.08
45.20
45.08
45.20
45.20
+0.69%
45
0.05
Oct 05, 2026
44.88
44.89
44.88
44.89
44.89
-2.52%
31
0.04
Oct 02, 2026
46.05
46.50
44.88
46.05
46.05
0.00%
0
0.00
Oct 01, 2026
45.98
46.05
45.98
46.05
46.05
+1.86%
16
0.02
Sep 30, 2026
45.21
45.21
45.21
45.21
45.21
-0.81%
1
<0.01
Sep 29, 2026
46.73
46.73
45.58
45.58
45.58
-1.47%
38
0.05
Sep 28, 2026
45.90
46.44
45.65
46.26
46.26
+0.61%
43,517
281.45
Sep 25, 2026
46.35
46.35
45.89
45.98
45.98
-2.21%
330
2.16
Sep 24, 2026
47.04
47.14
46.95
47.02
47.02
-0.06%
300
1.95
Sep 23, 2026
47.05
47.05
47.05
47.05
47.05
-1.01%
16
0.10
Sep 22, 2026
47.53
47.53
46.20
47.53
47.53
0.00%
0
0.00
Sep 21, 2026
47.53
47.53
46.85
47.53
47.53
0.00%
0
0.00
Sep 18, 2026
47.53
47.95
47.53
47.53
47.53
0.00%
0
0.00
Sep 17, 2026
47.55
47.65
47.52
47.53
47.53
-0.25%
68
0.45
Sep 16, 2026
47.65
47.65
46.95
47.65
47.65
0.00%
0
0.00
Sep 15, 2026
47.65
47.65
47.65
47.65
47.65
-0.75%
3
0.02
Sep 14, 2026
48.01
48.05
47.65
48.01
48.01
0.00%
0
0.00
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
Rows:
50