Stockscreener 앱 받기
25.50
0.39%
-0.1001
Global X Mlp Energy Infrastructure Covered Call Etf 주식 (MLPD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-06 | $25.52 | $25.39 | $0.125 | 7,905.0 | -0.47% |
| 2026-04-02 | $25.63 | $25.36 | $0.27 | 11,366.0 | +0.55% |
| 2026-04-01 | $25.55 | $25.26 | $0.2899 | 41,235.0 | -0.31% |
| 2026-03-31 | $25.86 | $25.36 | $0.50 | 18,157.0 | -0.66% |
| 2026-03-30 | $25.85 | $25.57 | $0.28 | 10,346.0 | +0.35% |
| 2026-03-27 | $25.87 | $25.59 | $0.28 | 14,535.0 | -0.75% |
| 2026-03-26 | $25.89 | $25.68 | $0.2099 | 9,113.0 | +0.23% |
| 2026-03-25 | $25.80 | $25.47 | $0.3299 | 8,611.0 | -0.17% |
| 2026-03-24 | $25.89 | $25.72 | $0.17 | 13,228.0 | +0.72% |
| 2026-03-23 | $25.67 | $25.25 | $0.4199 | 14,630.0 | -0.33% |
| 2026-03-20 | $25.94 | $25.70 | $0.2399 | 31,049.0 | -0.54% |
| 2026-03-19 | $25.90 | $25.75 | $0.145 | 59,329.0 | +0.31% |
| 2026-03-18 | $25.85 | $25.66 | $0.1892 | 15,423.0 | +0.04% |
| 2026-03-17 | $25.80 | $25.66 | $0.14 | 259,605.0 | -0.19% |
| 2026-03-16 | $25.87 | $25.62 | $0.2499 | 13,331.0 | +0.12% |
| 2026-03-13 | $25.81 | $25.70 | $0.11 | 19,859.0 | +0.04% |
| 2026-03-12 | $25.78 | $25.62 | $0.16 | 19,138.0 | +0.13% |
| 2026-03-11 | $25.75 | $25.60 | $0.15 | 8,594.0 | +0.22% |
| 2026-03-10 | $25.70 | $25.50 | $0.20 | 8,011.0 | -0.19% |
| 2026-03-09 | $25.75 | $25.65 | $0.0999 | 29,064.0 | -0.04% |
Global X Mlp Energy Infrastructure Covered Call Etf 주식 (MLPD) 연도별 가격 이력
이 심층 분석에서는 Global X Mlp Energy Infrastructure Covered Call Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MLPD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Mlp Energy Infrastructure Covered Call Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Mlp Energy Infrastructure Covered Call Etf 주식 (MLPD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $25.63 | $25.26 | $0.3699 | 60,506.0 | -0.23% |
| 2026-03 | $25.94 | $25.25 | $0.6899 | 618,992.0 | -0.19% |
| 2026-02 | $25.95 | $25.25 | $0.70 | 276,864.0 | +0.74% |
| 2026-01 | $25.46 | $24.72 | $0.74 | 294,298.0 | +1.65% |
Global X Mlp Energy Infrastructure Covered Call Etf 주식 (MLPD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.59 | $24.93 | $0.6599 | 191,030.0 | -1.19% |
| 2025-11 | $25.42 | $24.30 | $1.12 | 140,869.0 | +3.11% |
| 2025-10 | $25.90 | $24.45 | $1.45 | 212,700.0 | -4.71% |
| 2025-09 | $25.92 | $25.12 | $0.80 | 99,484.0 | +1.22% |
| 2025-08 | $25.63 | $24.98 | $0.6482 | 398,989.0 | +0.76% |
| 2025-07 | $25.46 | $24.77 | $0.69 | 161,810.0 | +0.69% |
| 2025-06 | $25.18 | $24.51 | $0.67 | 94,950.0 | +2.53% |
| 2025-05 | $24.77 | $23.93 | $0.845 | 84,834.0 | +2.04% |
| 2025-04 | $25.28 | $21.30 | $3.98 | 172,189.0 | -4.14% |
| 2025-03 | $25.28 | $23.94 | $1.34 | 67,996.0 | +0.48% |
| 2025-02 | $25.46 | $24.32 | $1.14 | 74,557.0 | +0.48% |
| 2025-01 | $25.93 | $24.72 | $1.21 | 86,495.0 | -2.92% |
Global X Mlp Energy Infrastructure Covered Call Etf 주식 (MLPD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.11 | $25.35 | $0.7586 | 56,076.0 | -2.06% |
| 2024-11 | $26.15 | $25.48 | $0.67 | 303,095.0 | +1.74% |
| 2024-10 | $25.87 | $25.42 | $0.4501 | 54,254.0 | +1.06% |
| 2024-09 | $25.58 | $25.21 | $0.3692 | 25,007.0 | -0.47% |
| 2024-08 | $25.53 | $24.20 | $1.33 | 18,312.0 | +1.01% |
| 2024-07 | $25.45 | $24.48 | $0.9698 | 57,740.0 | +0.32% |
| 2024-06 | $25.15 | $24.72 | $0.4203 | 6,726.0 | +1.22% |
| 2024-05 | $25.06 | $24.49 | $0.5635 | 27,607.0 | +0.00% |
0.27%
0.09%
자본화:
|
볼륨(24시간):