Global X Equity MLP & Energy Infrastructure ETF (HBNK) - Historical data, historical prices

United States

closing in 2h 56m

39.40000 CAD

0.31

0.78%

Last update May 7, 3:55 PM EDT

Main market

Day range

39.40000

39.23000

39.80000

Previous close

39.71000

Open

39.80000

Access this ETF data via API

Global X Equity MLP & Energy Infrastructure E...

39.40

0.31

0.78%

Date	Open	High	Low	Close	% Change	Volume
May 07, 2026	39.80	39.80	39.23	39.40	-1.01%	28346
May 06, 2026	39.24	39.85	39.24	39.71	1.20%	19400
May 05, 2026	38.55	38.99	38.54	38.86	0.80%	20800
May 04, 2026	39.23	39.23	38.64	38.70	-1.35%	33500
May 01, 2026	39.05	39.44	39.05	39.26	0.54%	13100
Apr 30, 2026	38.37	39.19	38.37	39.12	1.95%	18000
Apr 29, 2026	38.90	38.92	38.39	38.44	-1.18%	17300
Apr 28, 2026	38.90	39.02	38.79	38.90	-0.01%	15400
Apr 27, 2026	38.73	38.85	38.56	38.83	0.26%	28200
Apr 24, 2026	38.65	38.88	38.40	38.75	0.26%	30600
Apr 23, 2026	38.22	38.75	38.22	38.57	0.92%	35100
Apr 22, 2026	38.89	38.89	38.47	38.49	-1.03%	21100
Apr 21, 2026	39.19	39.19	38.67	38.67	-1.33%	41500
Apr 20, 2026	38.86	39.19	38.86	39.10	0.62%	42000
Apr 17, 2026	38.41	39.12	38.41	38.91	1.30%	37500
Apr 16, 2026	38.51	38.51	38.20	38.31	-0.52%	29900
Apr 15, 2026	38.23	38.47	38.23	38.47	0.63%	39300
Apr 14, 2026	37.82	38.20	37.80	38.18	0.95%	21400
Apr 13, 2026	37.38	37.81	37.14	37.81	1.15%	32000
Apr 10, 2026	37.26	37.56	37.26	37.49	0.62%	14500
Apr 09, 2026	36.64	37.14	36.63	37.12	1.31%	11500
Apr 08, 2026	36.68	36.73	36.50	36.64	-0.11%	12900

Access /time_series data via our API — starting from the Basic plan and above.