46.69
0.66%
-0.31
시간 외 거래:
46.71
0.02
+0.04%
Alerian MLP ETF 주식 (AMLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-10 | $47.05 | $46.53 | $0.52 | 1,151,765.0 | -0.66% |
2024-05-09 | $47.19 | $46.93 | $0.26 | 1,638,639.0 | -1.88% |
2024-05-08 | $47.90 | $47.43 | $0.47 | 1,794,959.0 | +0.65% |
2024-05-07 | $47.69 | $47.38 | $0.3063 | 1,636,836.0 | +0.27% |
2024-05-06 | $47.54 | $47.27 | $0.275 | 1,141,729.0 | +0.34% |
2024-05-03 | $47.31 | $46.84 | $0.47 | 1,245,737.0 | +0.87% |
2024-05-02 | $47.07 | $46.66 | $0.41 | 1,580,974.0 | +0.73% |
2024-05-01 | $46.99 | $46.40 | $0.59 | 2,227,394.0 | -0.73% |
2024-04-30 | $47.67 | $46.88 | $0.785 | 1,428,054.0 | -1.64% |
2024-04-29 | $47.69 | $47.51 | $0.18 | 774,316.0 | +0.32% |
2024-04-26 | $47.52 | $47.19 | $0.335 | 868,772.0 | +0.34% |
2024-04-25 | $47.57 | $47.09 | $0.48 | 1,308,013.0 | -0.29% |
2024-04-24 | $47.50 | $47.07 | $0.43 | 1,428,582.0 | +0.49% |
2024-04-23 | $47.44 | $47.06 | $0.38 | 1,132,374.0 | +0.17% |
2024-04-22 | $47.30 | $46.77 | $0.5298 | 1,522,926.0 | +0.47% |
2024-04-19 | $47.23 | $46.30 | $0.93 | 1,217,694.0 | +1.32% |
2024-04-18 | $46.60 | $46.01 | $0.59 | 1,525,633.0 | +0.87% |
2024-04-17 | $46.17 | $45.57 | $0.60 | 1,149,192.0 | +0.94% |
2024-04-16 | $45.86 | $45.40 | $0.46 | 1,074,744.0 | -0.59% |
2024-04-15 | $46.70 | $45.77 | $0.93 | 1,551,893.0 | -1.46% |
2024-04-12 | $47.44 | $46.34 | $1.09 | 1,554,907.0 | -1.17% |
2024-04-11 | $47.15 | $46.72 | $0.43 | 1,504,198.0 | -0.04% |
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 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $47.90 | $46.40 | $1.50 | 13,569,798.0 | -0.43% |
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% |
Alerian MLP ETF 주식 (AMLP) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $44.43 | $41.06 | $3.37 | 29,726,329.0 | -3.50% |
2023-11 | $44.13 | $41.19 | $2.94 | 32,025,564.0 | +5.00% |
2023-10 | $43.33 | $40.03 | $3.30 | 33,398,912.0 | -0.57% |
2023-09 | $42.95 | $40.75 | $2.20 | 37,783,119.0 | +2.60% |
2023-08 | $41.61 | $40.05 | $1.56 | 28,430,592.0 | -1.41% |
2023-07 | $41.77 | $38.88 | $2.89 | 17,657,297.0 | +6.40% |
2023-06 | $39.54 | $37.47 | $2.07 | 23,710,456.0 | +4.62% |
2023-05 | $39.92 | $37.06 | $2.86 | 31,266,909.0 | -4.51% |
2023-04 | $39.73 | $38.44 | $1.29 | 19,430,292.0 | +1.55% |
2023-03 | $40.09 | $35.68 | $4.41 | 40,711,943.0 | -0.59% |
2023-02 | $41.13 | $38.84 | $2.29 | 25,032,416.0 | -3.74% |
2023-01 | $41.24 | $37.05 | $4.19 | 29,420,853.0 | +6.09% |
Alerian MLP ETF 주식 (AMLP) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $40.18 | $36.38 | $3.80 | 40,484,294.0 | -4.94% |
2022-11 | $42.47 | $39.42 | $3.05 | 37,178,894.0 | -4.44% |
2022-10 | $42.14 | $36.78 | $5.36 | 40,374,670.0 | +14.63% |
2022-09 | $40.89 | $34.69 | $6.20 | 44,664,947.0 | -7.51% |
2022-08 | $41.35 | $37.16 | $4.19 | 41,934,987.0 | +1.78% |
2022-07 | $39.61 | $32.25 | $7.36 | 42,824,634.0 | +12.74% |
2022-06 | $42.18 | $32.65 | $9.53 | 74,363,052.0 | -14.52% |
2022-05 | $40.91 | $35.69 | $5.22 | 74,805,919.0 | +5.86% |
2022-04 | $41.56 | $36.72 | $4.84 | 53,535,905.0 | -0.60% |
2022-03 | $39.73 | $34.87 | $4.86 | 95,988,925.0 | +1.89% |
2022-02 | $38.63 | $34.79 | $3.84 | 62,553,320.0 | +3.24% |
2022-01 | $36.79 | $32.87 | $3.92 | 63,048,956.0 | +11.21% |
자본화:
|
볼륨(24시간):