MLDR Historical Prices

NYSEARCA: MLDRGlobal X FundsIntermediate GovernmentETFUSD

46.69-0.0405 (-0.09%)

At close: Sep 30, 9:31 AM ET · Delayed 15 min

MLDR price history

The price history for Global X Intermediate-Term Treasury Ladder (MLDR) on this page begins on September 9, 2024, when the stock closed at $50.25; it most recently closed at $46.61 on October 5, 2026. The highest price in this record is $50.34, reached on September 16, 2024; the latest close is 7.4% below that peak. Over roughly 2 years the share price changed -7.3%, a -3.6% compound annual price return (excluding dividends).

In the last 12 months alone, MLDR has lost 6.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

MLDR returns

1 week

-0.21%

1 month

-2.37%

3 months

-3.64%

6 months

-5.00%

Year to date

-6.06%

1 year

-6.47%

MLDR price return, excluding dividends.

MLDR annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	49.64	46.61	50.29	46.53	-6.05%
2025	48.01	49.61	50.16	48.01	+3.32%
2024*	50.25	48.01	50.34	48.01	-4.46%

MLDR daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	46.61	46.61	46.61	46.61	+0.17%	100
Oct 5, 2026	46.53	46.53	46.53	46.53	-0.03%	100
Oct 2, 2026	46.54	46.54	46.54	46.54	-0.22%	100
Oct 1, 2026	46.64	46.64	46.64	46.64	-0.02%	100
Sep 30, 2026	46.75	46.75	46.65	46.65	-0.12%	100
Sep 29, 2026	46.64	46.71	46.63	46.71	-0.02%	3.40K
Sep 28, 2026	46.72	46.72	46.72	46.72	-0.39%	100
Sep 25, 2026	46.90	46.90	46.90	46.90	+0.31%	100
Sep 24, 2026	46.84	46.84	46.76	46.76	-0.30%	400
Sep 23, 2026	46.90	46.90	46.90	46.90	-0.80%	100
Sep 22, 2026	47.27	47.27	47.27	47.27	+0.03%	100
Sep 21, 2026	47.26	47.26	47.26	47.26	+0.23%	100
Sep 18, 2026	47.15	47.15	47.15	47.15	-0.38%	100
Sep 17, 2026	47.27	47.33	47.27	47.33	+0.40%	200
Sep 16, 2026	47.31	47.31	47.14	47.14	-0.12%	300
Sep 15, 2026	47.19	47.19	47.19	47.19	-0.09%	100
Sep 14, 2026	47.24	47.24	47.24	47.24	-0.07%	100
Sep 11, 2026	47.27	47.27	47.27	47.27	-0.15%	100
Sep 10, 2026	47.34	47.34	47.34	47.34	-0.62%	100
Sep 9, 2026	47.62	47.63	47.62	47.63	-0.21%	800
Sep 8, 2026	47.71	47.74	47.61	47.74	-0.10%	2.10K
Sep 4, 2026	47.82	47.82	47.79	47.79	-0.05%	700
Sep 3, 2026	47.81	47.81	47.81	47.81	+0.13%	100
Sep 2, 2026	47.75	47.75	47.75	47.75	+0.07%	100
Sep 1, 2026	47.72	47.72	47.72	47.72	-0.57%	100
Aug 31, 2026	47.99	47.99	47.99	47.99	-0.09%	100
Aug 28, 2026	48.03	48.03	48.03	48.03	-0.36%	100
Aug 27, 2026	48.21	48.21	48.21	48.21	-0.06%	100
Aug 26, 2026	48.24	48.24	48.24	48.24	-0.21%	100
Aug 25, 2026	48.34	48.34	48.34	48.34	+0.40%	100
Aug 24, 2026	48.15	48.15	48.15	48.15	+0.15%	100
Aug 21, 2026	48.11	48.11	48.08	48.08	-0.17%	400
Aug 20, 2026	48.16	48.16	48.16	48.16	-0.24%	100
Aug 19, 2026	48.27	48.27	48.27	48.27	+0.24%	100
Aug 18, 2026	48.16	48.16	48.16	48.16	+0.06%	100
Aug 17, 2026	48.13	48.13	48.13	48.13	-0.10%	100
Aug 14, 2026	48.18	48.18	48.18	48.18	-0.18%	100
Aug 13, 2026	48.26	48.26	48.26	48.26	+0.28%	100
Aug 12, 2026	48.13	48.13	48.13	48.13	+0.08%	100
Aug 11, 2026	48.09	48.09	48.09	48.09	+0.08%	100
Aug 10, 2026	48.05	48.05	48.05	48.05	-0.28%	100
Aug 7, 2026	48.18	48.18	48.18	48.18	+0.19%	100
Aug 6, 2026	48.09	48.09	48.09	48.09	-0.26%	100
Aug 5, 2026	48.24	48.24	48.22	48.22	+0.01%	700
Aug 4, 2026	48.21	48.21	48.21	48.21	+0.35%	100
Aug 3, 2026	48.05	48.14	48.03	48.04	-0.11%	2.40K
Jul 31, 2026	48.10	48.10	48.10	48.10	-0.24%	100
Jul 30, 2026	48.22	48.22	48.22	48.22	+0.04%	100
Jul 29, 2026	48.19	48.19	48.19	48.19	-0.23%	100
Jul 28, 2026	48.31	48.31	48.31	48.31	+0.23%	100
Jul 27, 2026	48.13	48.20	48.13	48.20	+0.19%	200
Jul 24, 2026	48.11	48.11	48.11	48.11	+0.17%	100
Jul 23, 2026	48.02	48.02	48.02	48.02	-0.21%	100
Jul 22, 2026	48.13	48.13	48.13	48.13	-0.19%	200
Jul 21, 2026	48.22	48.22	48.22	48.22	-0.21%	100
Jul 20, 2026	48.32	48.32	48.32	48.32	-0.23%	100
Jul 17, 2026	48.43	48.43	48.43	48.43	+0.08%	100
Jul 16, 2026	48.39	48.39	48.39	48.39	-0.06%	100
Jul 15, 2026	48.39	48.42	48.39	48.42	+0.22%	200
Jul 14, 2026	48.30	48.31	48.30	48.31	+0.26%	300
Jul 13, 2026	48.17	48.19	48.17	48.19	-0.31%	300
Jul 10, 2026	48.34	48.34	48.34	48.34	-0.05%	100
Jul 9, 2026	48.21	48.36	48.21	48.36	+0.18%	900
Jul 8, 2026	48.28	48.28	48.28	48.28	-0.19%	100
Jul 7, 2026	48.35	48.37	48.23	48.37	-0.37%	500
Jul 6, 2026	48.55	48.55	48.55	48.55	+0.05%	200
Jul 2, 2026	48.52	48.52	48.52	48.52	+0.13%	100
Jul 1, 2026	48.46	48.46	48.46	48.46	-0.49%	100
Jun 30, 2026	48.76	48.78	48.67	48.69	-0.37%	2.20K
Jun 29, 2026	48.84	48.90	48.83	48.87	+0.02%	900
Jun 26, 2026	48.87	48.87	48.87	48.87	+0.19%	100
Jun 25, 2026	48.77	48.77	48.77	48.77	+0.07%	100
Jun 24, 2026	48.68	48.74	48.68	48.74	+0.47%	100
Jun 23, 2026	48.51	48.51	48.51	48.51	+0.12%	100
Jun 22, 2026	48.45	48.45	48.45	48.45	-0.29%	100
Jun 18, 2026	48.59	48.59	48.59	48.59	+0.29%	100
Jun 17, 2026	48.53	48.53	48.45	48.45	-0.54%	100
Jun 16, 2026	48.71	48.71	48.71	48.71	+0.21%	100
Jun 15, 2026	48.61	48.61	48.61	48.61	+0.13%	100
Jun 12, 2026	48.55	48.55	48.55	48.55	-0.17%	100
Jun 11, 2026	48.41	48.63	48.41	48.63	+0.54%	600
Jun 10, 2026	48.37	48.37	48.37	48.37	-0.05%	100
Jun 9, 2026	48.40	48.40	48.40	48.40	+0.18%	100
Jun 8, 2026	48.28	48.31	48.28	48.31	-0.04%	700
Jun 5, 2026	48.33	48.33	48.33	48.33	-0.43%	100
Jun 4, 2026	48.54	48.54	48.54	48.54	+0.12%	100
Jun 3, 2026	48.48	48.48	48.48	48.48	-0.19%	100
Jun 2, 2026	48.57	48.57	48.57	48.57	+0.05%	100
Jun 1, 2026	48.53	48.54	48.43	48.54	-0.45%	1.80K
May 29, 2026	48.76	48.76	48.76	48.76	+0.09%	100
May 28, 2026	48.75	48.75	48.72	48.72	+0.15%	200
May 27, 2026	48.68	48.68	48.65	48.65	+0.07%	100
May 26, 2026	48.55	48.62	48.55	48.62	+0.35%	300
May 22, 2026	49.03	49.03	48.43	48.45	+0.01%	400
May 21, 2026	48.44	48.44	48.44	48.44	-0.00%	100
May 20, 2026	48.44	48.44	48.44	48.44	+0.53%	100
May 19, 2026	48.19	48.19	48.13	48.19	-0.34%	1.00K
May 18, 2026	48.37	48.37	48.35	48.35	+0.03%	100
May 15, 2026	48.34	48.34	48.34	48.34	-0.60%	200
May 14, 2026	48.71	48.71	48.36	48.63	-0.09%	6.30K
May 13, 2026	48.67	48.67	48.67	48.67	+0.01%	100
May 12, 2026	48.67	48.67	48.67	48.67	-0.29%	100
May 11, 2026	48.86	48.86	48.81	48.81	-0.26%	100
May 8, 2026	48.93	48.93	48.93	48.93	+0.20%	100
May 7, 2026	48.98	48.98	48.83	48.83	-0.23%	100
May 6, 2026	48.94	48.95	48.94	48.95	+0.41%	100
May 5, 2026	48.75	48.75	48.75	48.75	+0.10%	100
May 4, 2026	48.75	48.75	48.70	48.70	-0.31%	100
May 1, 2026	48.93	48.93	48.85	48.85	-0.28%	500
Apr 30, 2026	48.99	48.99	48.99	48.99	+0.20%	100
Apr 29, 2026	48.89	48.89	48.89	48.89	-0.38%	100
Apr 28, 2026	49.05	49.08	49.05	49.08	-0.20%	1.00K
Apr 27, 2026	49.18	49.18	49.18	49.18	-0.08%	100
Apr 24, 2026	49.22	49.22	49.22	49.22	+0.18%	100
Apr 23, 2026	49.13	49.13	49.13	49.13	-0.13%	100
Apr 22, 2026	49.19	49.19	49.19	49.19	+0.05%	100
Apr 21, 2026	49.24	49.24	49.16	49.16	-0.37%	100
Apr 20, 2026	49.35	49.35	49.35	49.35	-0.05%	100
Apr 17, 2026	49.34	49.37	49.28	49.37	+0.42%	1.10K
Apr 16, 2026	49.20	49.20	49.16	49.16	-0.13%	100
Apr 15, 2026	49.23	49.23	49.23	49.23	-0.13%	100
Apr 14, 2026	49.29	49.29	49.29	49.29	+0.25%	100
Apr 13, 2026	49.17	49.17	49.17	49.17	+0.14%	100
Apr 10, 2026	49.13	49.13	49.10	49.10	-0.15%	100
Apr 9, 2026	49.17	49.17	49.17	49.17	+0.01%	100
Apr 8, 2026	49.16	49.16	49.16	49.16	+0.20%	100
Apr 7, 2026	49.06	49.06	49.06	49.06	+0.17%	100
Apr 6, 2026	48.98	48.98	48.98	48.98	-0.19%	100
Apr 2, 2026	49.07	49.07	49.07	49.07	+0.13%	100
Apr 1, 2026	49.01	49.01	49.01	49.01	-0.44%	100
Mar 31, 2026	49.22	49.22	49.22	49.22	+0.25%	100
Mar 30, 2026	49.10	49.10	49.10	49.10	+0.55%	100
Mar 27, 2026	48.83	48.83	48.83	48.83	+0.10%	100
Mar 26, 2026	48.88	48.91	48.78	48.78	-0.62%	800
Mar 25, 2026	49.08	49.08	49.08	49.08	+0.36%	100
Mar 24, 2026	48.90	48.90	48.90	48.90	-0.36%	100
Mar 23, 2026	49.12	49.12	49.08	49.08	+0.31%	100
Mar 20, 2026	48.93	48.93	48.93	48.93	-0.75%	100
Mar 19, 2026	49.30	49.30	49.30	49.30	+0.04%	100
Mar 18, 2026	49.28	49.28	49.28	49.28	-0.40%	100
Mar 17, 2026	49.48	49.48	49.48	49.48	+0.13%	100
Mar 16, 2026	49.41	49.41	49.41	49.41	+0.36%	100
Mar 13, 2026	49.31	49.31	49.24	49.24	-0.06%	100
Mar 12, 2026	49.35	49.35	49.27	49.27	-0.35%	100
Mar 11, 2026	49.44	49.44	49.44	49.44	-0.26%	100
Mar 10, 2026	49.63	49.63	49.57	49.57	-0.27%	100
Mar 9, 2026	49.71	49.71	49.71	49.71	+0.24%	100
Mar 6, 2026	49.59	49.59	49.59	49.59	-0.04%	100
Mar 5, 2026	49.61	49.61	49.61	49.61	-0.27%	100
Mar 4, 2026	49.74	49.74	49.74	49.74	-0.19%	100
Mar 3, 2026	49.84	49.84	49.84	49.84	-0.03%	100
Mar 2, 2026	49.85	49.85	49.85	49.85	-0.87%	100
Feb 27, 2026	50.29	50.29	50.29	50.29	+0.33%	100
Feb 26, 2026	50.12	50.12	50.12	50.12	+0.21%	100
Feb 25, 2026	50.02	50.02	50.02	50.02	-0.07%	100
Feb 24, 2026	50.08	50.10	50.05	50.05	-0.06%	800
Feb 23, 2026	50.08	50.08	50.08	50.08	+0.31%	100
Feb 20, 2026	49.93	49.93	49.93	49.93	0.00%	100
Feb 19, 2026	49.93	49.93	49.93	49.93	+0.06%	100
Feb 18, 2026	49.90	49.90	49.90	49.90	-0.14%	100
Feb 17, 2026	49.97	49.97	49.97	49.97	-0.06%	100
Feb 13, 2026	49.99	49.99	49.99	49.99	+0.32%	100
Feb 12, 2026	49.84	49.84	49.84	49.84	+0.40%	100
Feb 11, 2026	49.64	49.64	49.64	49.64	-0.19%	100
Feb 10, 2026	49.73	49.73	49.73	49.73	+0.25%	100
Feb 9, 2026	49.62	49.62	49.61	49.61	+0.06%	1.00K
Feb 6, 2026	49.58	49.58	49.58	49.58	-0.08%	100
Feb 5, 2026	49.62	49.62	49.62	49.62	+0.47%	100
Feb 4, 2026	49.39	49.39	49.39	49.39	0.00%	100
Feb 3, 2026	49.39	49.39	49.39	49.39	+0.05%	100
Feb 2, 2026	49.36	49.36	49.36	49.36	-0.49%	100
Jan 30, 2026	49.61	49.61	49.61	49.61	+0.06%	100
Jan 29, 2026	49.57	49.57	49.57	49.57	+0.13%	100
Jan 28, 2026	49.51	49.51	49.51	49.51	-0.09%	100
Jan 27, 2026	49.56	49.56	49.56	49.56	-0.03%	100
Jan 26, 2026	49.52	49.57	49.52	49.57	+0.09%	100
Jan 23, 2026	49.53	49.53	49.53	49.53	+0.12%	100
Jan 22, 2026	49.45	49.47	49.45	49.47	-0.06%	400
Jan 21, 2026	49.47	49.50	49.47	49.50	+0.14%	100
Jan 20, 2026	49.45	49.45	49.43	49.43	-0.18%	300
Jan 16, 2026	49.60	49.60	49.52	49.52	-0.25%	600
Jan 15, 2026	49.67	49.67	49.64	49.64	-0.18%	100
Jan 14, 2026	49.71	49.77	49.67	49.73	+0.14%	4.20K
Jan 13, 2026	49.69	49.69	49.66	49.66	+0.09%	200
Jan 12, 2026	49.59	49.64	49.57	49.62	-0.06%	1.20K
Jan 9, 2026	49.66	49.77	49.64	49.64	+0.01%	4.70K
Jan 8, 2026	49.62	49.78	49.62	49.64	-0.17%	5.50K
Jan 7, 2026	49.75	49.75	49.73	49.73	+0.10%	400
Jan 6, 2026	49.68	49.69	49.68	49.68	-0.06%	200
Jan 5, 2026	49.71	49.71	49.71	49.71	+0.20%	1.30K
Jan 2, 2026	49.61	49.62	49.61	49.61	-0.01%	500
Dec 31, 2025	49.67	49.67	49.61	49.61	-0.20%	100
Dec 30, 2025	49.71	49.71	49.71	49.71	-0.36%	100
Dec 29, 2025	49.89	50.16	49.86	49.89	+0.15%	17.90K
Dec 26, 2025	49.82	49.82	49.82	49.82	+0.10%	100
Dec 24, 2025	49.77	49.77	49.77	49.77	+0.16%	100
Dec 23, 2025	49.69	49.69	49.69	49.69	-0.07%	100
Dec 22, 2025	49.72	49.72	49.72	49.72	-0.07%	100
Dec 19, 2025	49.76	49.76	49.76	49.76	-0.16%	100
Dec 18, 2025	49.84	49.84	49.84	49.84	+0.19%	100
Dec 17, 2025	49.74	49.74	49.74	49.74	-0.01%	100
Dec 16, 2025	49.64	49.75	49.58	49.75	+0.19%	800
Dec 15, 2025	49.65	49.65	49.65	49.65	+0.08%	100
Dec 12, 2025	49.61	49.61	49.61	49.61	-0.14%	100
Dec 11, 2025	49.68	49.68	49.68	49.68	+0.04%	100
Dec 10, 2025	49.66	49.66	49.66	49.66	+0.26%	100
Dec 9, 2025	49.53	49.53	49.53	49.53	-0.10%	100
Dec 8, 2025	49.56	49.58	49.46	49.58	-0.17%	700
Dec 5, 2025	49.67	49.67	49.67	49.67	-0.14%	100
Dec 4, 2025	49.80	49.80	49.74	49.74	-0.24%	400
Dec 3, 2025	49.86	49.86	49.86	49.86	+0.17%	100
Dec 2, 2025	49.77	49.77	49.77	49.77	+0.05%	100
Dec 1, 2025	49.92	49.92	49.75	49.75	-0.65%	300
Nov 28, 2025	50.07	50.07	50.07	50.07	-0.10%	100
Nov 26, 2025	50.12	50.12	50.12	50.12	+0.04%	100
Nov 25, 2025	50.10	50.10	50.10	50.10	+0.19%	100
Nov 24, 2025	50.01	50.01	50.01	50.01	+0.10%	100
Nov 21, 2025	49.96	49.96	49.96	49.96	+0.21%	100
Nov 20, 2025	49.84	49.87	49.82	49.85	+0.23%	500
Nov 19, 2025	49.74	49.74	49.74	49.74	-0.05%	100
Nov 18, 2025	49.80	49.80	49.76	49.76	+0.11%	100
Nov 17, 2025	49.71	49.71	49.71	49.71	+0.09%	100
Nov 14, 2025	49.66	49.66	49.66	49.66	-0.17%	100
Nov 13, 2025	49.71	49.75	49.71	49.75	-0.13%	200
Nov 12, 2025	49.81	49.81	49.81	49.81	+0.00%	100
Nov 11, 2025	49.81	49.81	49.81	49.81	+0.27%	100
Nov 10, 2025	49.68	49.68	49.68	49.68	-0.22%	100
Nov 7, 2025	49.72	49.79	49.72	49.79	+0.11%	400
Nov 6, 2025	49.73	49.73	49.73	49.73	+0.41%	100
Nov 5, 2025	49.53	49.53	49.53	49.53	-0.32%	100
Nov 4, 2025	49.69	49.69	49.69	49.69	+0.10%	100
Nov 3, 2025	49.64	49.64	49.64	49.64	-0.34%	100
Oct 31, 2025	49.81	49.81	49.81	49.81	+0.05%	100
Oct 30, 2025	49.77	49.78	49.77	49.78	-0.04%	200
Oct 29, 2025	49.80	49.80	49.80	49.80	-0.50%	100
Oct 28, 2025	50.01	50.05	50.01	50.05	+0.06%	600
Oct 27, 2025	50.02	50.02	50.02	50.02	-0.03%	100
Oct 24, 2025	50.04	50.04	50.04	50.04	+0.03%	200
Oct 23, 2025	50.02	50.02	50.02	50.02	-0.22%	100
Oct 22, 2025	50.13	50.13	50.13	50.13	+0.04%	100
Oct 21, 2025	50.11	50.11	50.11	50.11	+0.12%	100
Oct 20, 2025	50.05	50.05	50.05	50.05	+0.08%	100
Oct 17, 2025	50.01	50.01	50.01	50.01	-0.16%	100
Oct 16, 2025	50.09	50.09	50.09	50.09	+0.38%	100
Oct 15, 2025	49.90	49.90	49.90	49.90	-0.09%	100
Oct 14, 2025	49.95	49.95	49.95	49.95	+0.18%	100
Oct 13, 2025	49.86	49.86	49.86	49.86	+0.05%	100
Oct 10, 2025	49.83	49.83	49.83	49.83	—	100