Stockscreener 앱 받기
25.33
0.10%
-0.0259
시간 외 거래:
25.33
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 |
|---|---|---|---|---|---|
| 2025-09-09 | $25.53 | $25.33 | $0.20 | 5,799.0 | -0.10% |
| 2025-09-08 | $25.44 | $25.30 | $0.1382 | 4,161.0 | -0.21% |
| 2025-09-05 | $25.41 | $25.12 | $0.29 | 2,503.0 | -0.07% |
| 2025-09-04 | $25.46 | $25.39 | $0.0653 | 1,108.0 | +0.11% |
| 2025-09-03 | $25.43 | $25.37 | $0.06 | 2,308.0 | -0.01% |
| 2025-09-02 | $25.48 | $25.32 | $0.1615 | 4,462.0 | -0.37% |
| 2025-08-29 | $25.55 | $25.42 | $0.1289 | 3,282.0 | +0.21% |
| 2025-08-28 | $25.47 | $25.26 | $0.21 | 6,491.0 | +0.41% |
| 2025-08-27 | $25.43 | $25.27 | $0.16 | 1,722.0 | +0.27% |
| 2025-08-26 | $25.33 | $25.06 | $0.2682 | 8,736.0 | -0.04% |
| 2025-08-25 | $25.42 | $25.25 | $0.168 | 4,215.0 | +0.03% |
| 2025-08-22 | $25.48 | $25.27 | $0.21 | 1,429.0 | -0.35% |
| 2025-08-21 | $25.39 | $25.20 | $0.19 | 300,941.0 | +0.28% |
| 2025-08-20 | $25.29 | $25.11 | $0.1822 | 6,454.0 | +1.00% |
| 2025-08-19 | $25.07 | $24.98 | $0.0882 | 1,393.0 | +0.00% |
| 2025-08-18 | $25.13 | $25.01 | $0.1199 | 5,716.0 | -1.07% |
| 2025-08-15 | $25.50 | $25.31 | $0.1878 | 9,868.0 | -0.87% |
| 2025-08-14 | $25.63 | $25.40 | $0.23 | 6,148.0 | +0.29% |
| 2025-08-13 | $25.46 | $25.27 | $0.1938 | 2,407.0 | +0.92% |
| 2025-08-12 | $25.27 | $25.05 | $0.2186 | 4,903.0 | +0.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $25.53 | $25.12 | $0.41 | 26,140.0 | -0.64% |
| 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% |
0.09%
0.91%
자본화:
|
볼륨(24시간):