Stockscreener 앱 받기
46.41
0.58%
-0.23
Alerian Mlp Etf 주식 (AMLP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $46.96 | $46.36 | $0.60 | 383,451.0 | -0.51% |
| 2025-10-31 | $46.99 | $46.56 | $0.4281 | 1,689,636.0 | -0.58% |
| 2025-10-30 | $47.05 | $46.55 | $0.50 | 2,040,094.0 | +0.51% |
| 2025-10-29 | $47.10 | $46.62 | $0.48 | 1,521,652.0 | -0.60% |
| 2025-10-28 | $47.11 | $46.63 | $0.48 | 2,112,687.0 | +0.09% |
| 2025-10-27 | $46.91 | $46.64 | $0.27 | 1,126,506.0 | +0.36% |
| 2025-10-24 | $47.09 | $46.62 | $0.465 | 954,420.0 | -0.40% |
| 2025-10-23 | $47.11 | $46.63 | $0.475 | 1,618,987.0 | +0.69% |
| 2025-10-22 | $46.77 | $45.97 | $0.80 | 1,570,618.0 | +0.78% |
| 2025-10-21 | $46.50 | $45.94 | $0.56 | 1,372,534.0 | -0.22% |
| 2025-10-20 | $46.35 | $45.68 | $0.67 | 2,271,911.0 | +1.58% |
| 2025-10-17 | $45.65 | $45.22 | $0.43 | 1,140,232.0 | +0.40% |
| 2025-10-16 | $46.00 | $45.32 | $0.68 | 1,855,639.0 | -0.89% |
| 2025-10-15 | $46.08 | $45.44 | $0.6481 | 1,982,834.0 | +1.21% |
| 2025-10-14 | $45.51 | $44.82 | $0.69 | 1,666,394.0 | -0.31% |
| 2025-10-13 | $45.48 | $44.78 | $0.70 | 2,322,397.0 | +1.72% |
| 2025-10-10 | $45.63 | $44.64 | $0.9899 | 2,561,109.0 | -2.10% |
| 2025-10-09 | $46.55 | $45.56 | $0.985 | 2,253,207.0 | -1.53% |
| 2025-10-08 | $46.50 | $46.20 | $0.3001 | 1,520,081.0 | -0.26% |
| 2025-10-07 | $46.47 | $46.07 | $0.40 | 1,918,670.0 | +0.48% |
| 2025-10-06 | $46.79 | $46.25 | $0.54 | 1,642,571.0 | -0.84% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $46.96 | $46.36 | $0.60 | 383,451.0 | -0.51% |
| 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% |
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% |
0.92%
0.42%
자본화:
|
볼륨(24시간):