Stockscreener 앱 받기
48.67
0.56%
0.27
Alerian Mlp Etf 주식 (AMLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-22 | $48.69 | $48.40 | $0.29 | 1,025,617.0 | +0.56% |
| 2025-07-21 | $49.39 | $48.27 | $1.12 | 1,579,088.0 | -1.45% |
| 2025-07-18 | $49.32 | $48.67 | $0.65 | 1,278,138.0 | +1.03% |
| 2025-07-17 | $48.70 | $48.38 | $0.32 | 1,302,172.0 | -0.10% |
| 2025-07-16 | $48.84 | $48.29 | $0.5472 | 1,533,303.0 | -0.12% |
| 2025-07-15 | $48.96 | $48.38 | $0.58 | 1,404,660.0 | -0.55% |
| 2025-07-14 | $49.04 | $48.70 | $0.3394 | 1,028,474.0 | +0.35% |
| 2025-07-11 | $49.00 | $48.59 | $0.4052 | 1,160,140.0 | +0.23% |
| 2025-07-10 | $48.79 | $48.48 | $0.3095 | 1,078,968.0 | +0.02% |
| 2025-07-09 | $48.86 | $48.51 | $0.35 | 902,544.0 | -0.25% |
| 2025-07-08 | $48.96 | $48.52 | $0.435 | 1,632,408.0 | +0.51% |
| 2025-07-07 | $49.01 | $48.33 | $0.685 | 1,027,342.0 | -1.08% |
| 2025-07-03 | $49.10 | $48.71 | $0.39 | 681,274.0 | +0.33% |
| 2025-07-02 | $49.09 | $48.28 | $0.8108 | 1,167,527.0 | +1.14% |
| 2025-07-01 | $48.85 | $48.13 | $0.72 | 2,089,387.0 | -0.96% |
| 2025-06-30 | $49.00 | $48.61 | $0.39 | 1,206,700.0 | -0.16% |
| 2025-06-27 | $49.15 | $48.66 | $0.49 | 2,021,886.0 | +0.25% |
| 2025-06-26 | $48.87 | $48.09 | $0.78 | 837,247.0 | +1.64% |
| 2025-06-25 | $48.86 | $47.96 | $0.90 | 1,799,016.0 | -1.27% |
| 2025-06-24 | $48.91 | $48.39 | $0.52 | 1,115,018.0 | +0.16% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $49.39 | $48.13 | $1.26 | 18,891,042.0 | -0.39% |
| 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% |
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% |
0.75%
0.51%
자본화:
|
볼륨(24시간):