Stockscreener 앱 받기
50.27
0.44%
-0.22
시간 외 거래:
50.23
-0.04
-0.08%
Alerian Mlp Etf 주식 (AMLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $50.96 | $50.05 | $0.91 | 1,675,954.0 | -0.44% |
| 2026-02-11 | $50.77 | $50.33 | $0.44 | 1,401,201.0 | -1.41% |
| 2026-02-10 | $51.29 | $50.86 | $0.43 | 2,063,359.0 | +0.51% |
| 2026-02-09 | $51.10 | $50.45 | $0.65 | 1,826,928.0 | +0.53% |
| 2026-02-06 | $50.97 | $50.52 | $0.445 | 2,020,149.0 | -0.08% |
| 2026-02-05 | $50.77 | $50.01 | $0.76 | 1,577,393.0 | +0.20% |
| 2026-02-04 | $50.79 | $50.20 | $0.59 | 1,950,695.0 | +0.56% |
| 2026-02-03 | $50.40 | $49.69 | $0.705 | 1,805,698.0 | +1.51% |
| 2026-02-02 | $49.87 | $49.34 | $0.525 | 2,752,175.0 | -0.88% |
| 2026-01-30 | $50.38 | $49.26 | $1.12 | 1,957,060.0 | -0.64% |
| 2026-01-29 | $50.65 | $50.14 | $0.51 | 3,419,237.0 | +0.62% |
| 2026-01-28 | $50.15 | $49.78 | $0.37 | 1,565,849.0 | +0.52% |
| 2026-01-27 | $49.84 | $49.37 | $0.47 | 1,664,161.0 | +0.91% |
| 2026-01-26 | $49.55 | $49.03 | $0.525 | 1,524,187.0 | +0.16% |
| 2026-01-23 | $49.73 | $49.17 | $0.56 | 1,812,930.0 | +0.14% |
| 2026-01-22 | $49.32 | $48.93 | $0.39 | 2,142,092.0 | +0.29% |
| 2026-01-21 | $49.73 | $48.90 | $0.83 | 1,978,199.0 | +0.14% |
| 2026-01-20 | $49.56 | $48.85 | $0.71 | 1,807,517.0 | -0.71% |
| 2026-01-16 | $49.45 | $49.14 | $0.3054 | 1,913,427.0 | +0.45% |
| 2026-01-15 | $49.22 | $48.69 | $0.529 | 1,929,297.0 | -0.04% |
| 2026-01-14 | $49.45 | $49.02 | $0.43 | 1,835,772.0 | +0.18% |
Alerian Mlp Etf 주식 (AMLP) 연도별 가격 이력
이 심층 분석에서는 Alerian Mlp Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMLP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alerian Mlp Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alerian Mlp Etf 주식 (AMLP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $51.29 | $49.34 | $1.95 | 18,749,506.0 | +0.48% |
| 2026-01 | $50.65 | $46.66 | $3.99 | 40,533,106.0 | +6.40% |
Alerian Mlp Etf 주식 (AMLP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $48.28 | $46.65 | $1.63 | 30,334,923.0 | -0.97% |
| 2025-11 | $47.86 | $46.04 | $1.82 | 32,741,243.0 | +2.19% |
| 2025-10 | $47.11 | $44.64 | $2.47 | 40,107,638.0 | -0.62% |
| 2025-09 | $48.64 | $46.46 | $2.18 | 31,755,770.0 | -3.63% |
| 2025-08 | $49.97 | $47.71 | $2.26 | 25,187,598.0 | -2.74% |
| 2025-07 | $50.34 | $48.13 | $2.21 | 26,740,705.0 | +2.48% |
| 2025-06 | $49.76 | $47.64 | $2.12 | 26,709,421.0 | +2.28% |
| 2025-05 | $50.11 | $46.78 | $3.33 | 25,073,073.0 | -0.97% |
| 2025-04 | $52.58 | $43.75 | $8.83 | 34,569,080.0 | -7.12% |
| 2025-03 | $52.52 | $49.27 | $3.25 | 26,316,295.0 | +0.06% |
| 2025-02 | $53.24 | $50.38 | $2.86 | 29,973,256.0 | +0.66% |
| 2025-01 | $52.82 | $48.22 | $4.60 | 35,285,356.0 | +7.08% |
Alerian Mlp Etf 주식 (AMLP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.45 | $46.90 | $4.55 | 31,886,299.0 | -6.45% |
| 2024-11 | $51.47 | $46.48 | $4.99 | 33,756,269.0 | +10.37% |
| 2024-10 | $47.99 | $46.45 | $1.54 | 30,248,026.0 | -1.34% |
| 2024-09 | $47.96 | $46.06 | $1.90 | 25,046,239.0 | -0.42% |
| 2024-08 | $48.30 | $44.21 | $4.09 | 35,853,267.0 | -1.56% |
| 2024-07 | $49.44 | $47.72 | $1.72 | 26,616,007.0 | +0.21% |
| 2024-06 | $48.14 | $44.66 | $3.48 | 20,907,318.0 | +4.58% |
| 2024-05 | $47.90 | $44.96 | $2.94 | 29,439,184.0 | -2.15% |
| 2024-04 | $48.48 | $45.40 | $3.08 | 28,208,494.0 | -1.20% |
| 2024-03 | $47.55 | $45.78 | $1.77 | 19,095,468.0 | +3.87% |
| 2024-02 | $46.27 | $43.02 | $3.25 | 28,977,325.0 | +2.81% |
| 2024-01 | $45.11 | $42.25 | $2.86 | 27,925,993.0 | +4.52% |
1.07%
자본화:
|
볼륨(24시간):