loading

Global X Mlp Energy Infrastructure Etf (MLPX) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-29 $61.78 $61.16 $0.62 139,069.0 -0.06%
2025-04-28 $61.84 $60.95 $0.8935 191,557.0 +0.49%
2025-04-25 $61.33 $60.64 $0.6911 605,433.0 +0.26%
2025-04-24 $61.50 $60.16 $1.34 246,568.0 +2.04%
2025-04-23 $61.01 $59.82 $1.19 209,117.0 +0.22%
2025-04-22 $60.39 $59.15 $1.24 494,103.0 +1.99%
2025-04-21 $60.40 $58.02 $2.38 274,849.0 -3.19%
2025-04-17 $61.49 $60.14 $1.35 289,167.0 +1.49%
2025-04-16 $60.58 $59.47 $1.10 360,573.0 +0.05%
2025-04-15 $60.37 $58.89 $1.48 219,890.0 +1.41%
2025-04-14 $59.19 $58.38 $0.805 145,814.0 +1.41%
2025-04-11 $58.10 $55.92 $2.18 257,800.0 +2.45%
2025-04-10 $57.66 $55.19 $2.47 750,725.0 -2.43%
2025-04-09 $58.78 $53.57 $5.21 948,674.0 +4.90%
2025-04-08 $58.46 $54.66 $3.80 475,880.0 -2.04%
2025-04-07 $58.26 $53.54 $4.72 905,188.0 -0.63%
2025-04-04 $60.50 $56.43 $4.07 1,434,165.0 -8.96%
2025-04-03 $64.16 $62.22 $1.94 762,231.0 -4.00%
2025-04-02 $65.14 $63.97 $1.17 308,759.0 +0.85%
2025-04-01 $64.47 $63.17 $1.30 203,428.0 +1.03%

Global X Mlp Energy Infrastructure Etf (MLPX) 株の年ごとの株価履歴

この詳細な分析では、Global X Mlp Energy Infrastructure Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMLPX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Global X Mlp Energy Infrastructure Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のGlobal X Mlp Energy Infrastructure Etf (MLPX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $65.14 $53.54 $11.60 9,222,990.0 -3.47%
2025-03 $65.57 $58.83 $6.74 9,170,198.0 +0.95%
2025-02 $64.71 $60.03 $4.68 14,922,220.0 +0.96%
2025-01 $67.47 $60.66 $6.81 15,611,484.0 +3.39%

2024年のGlobal X Mlp Energy Infrastructure Etf (MLPX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $64.48 $57.94 $6.54 9,218,316.0 -6.36%
2024-11 $64.72 $56.32 $8.40 7,830,105.0 +13.30%
2024-10 $57.68 $54.01 $3.67 6,552,165.0 +4.30%
2024-09 $55.42 $52.35 $3.07 4,057,830.0 +0.26%
2024-08 $54.29 $49.52 $4.77 5,116,300.0 +2.30%
2024-07 $53.81 $50.73 $3.08 6,638,803.0 +3.96%
2024-06 $51.15 $48.71 $2.44 2,882,742.0 +2.55%
2024-05 $50.67 $47.75 $2.92 3,266,643.0 +2.64%
2024-04 $49.67 $46.69 $2.98 8,455,273.0 -1.00%
2024-03 $49.03 $45.90 $3.13 1,995,603.0 +6.85%
2024-02 $45.97 $43.12 $2.85 1,997,004.0 +2.60%
2024-01 $45.58 $43.67 $1.91 1,787,529.0 +0.16%

2023年のGlobal X Mlp Energy Infrastructure Etf (MLPX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $45.56 $43.02 $2.54 1,490,082.0 -0.71%
2023-11 $45.03 $42.29 $2.74 1,504,703.0 +5.97%
2023-10 $44.19 $40.38 $3.81 1,537,115.0 +0.06%
2023-09 $43.49 $41.73 $1.76 1,533,149.0 -0.86%
2023-08 $43.50 $41.82 $1.68 1,507,140.0 -1.24%
2023-07 $43.34 $40.86 $2.48 1,650,584.0 +4.14%
2023-06 $41.78 $38.56 $3.22 1,378,019.0 +7.72%
2023-05 $40.97 $38.30 $2.67 1,895,326.0 -5.56%
2023-04 $41.17 $39.58 $1.59 1,859,913.0 +2.28%
2023-03 $41.73 $37.00 $4.73 2,936,644.0 -0.50%
2023-02 $42.64 $39.90 $2.74 6,454,479.0 -5.48%
2023-01 $42.88 $39.60 $3.28 2,433,587.0 +4.22%
exchange_traded_fund VTV
$165.10
price up icon 0.06%
exchange_traded_fund VUG
$375.13
price down icon 0.05%
exchange_traded_fund IJH
$56.71
price down icon 0.21%
exchange_traded_fund EFA
$84.62
price down icon 0.06%
exchange_traded_fund IWF
$363.04
price down icon 0.26%
exchange_traded_fund QQQ
$470.29
price down icon 0.29%
大文字化:     |  ボリューム (24 時間):