Stockscreener 앱 받기
24.92
0.69%
-0.172
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 |
|---|---|---|---|---|---|
| 2026-10-14 | $25.14 | $24.85 | $0.2899 | 2,163.0 | -0.69% |
| 2026-10-13 | $25.17 | $24.96 | $0.21 | 3,995.0 | +0.55% |
| 2026-10-12 | $24.99 | $24.73 | $0.2579 | 10,078.0 | +1.05% |
| 2026-10-09 | $24.87 | $24.57 | $0.30 | 6,450.0 | -0.21% |
| 2026-10-08 | $24.77 | $24.50 | $0.275 | 2,970.0 | +1.08% |
| 2026-10-07 | $24.68 | $24.40 | $0.285 | 6,848.0 | -1.07% |
| 2026-10-06 | $24.75 | $24.48 | $0.2711 | 7,269.0 | +0.55% |
| 2026-10-05 | $24.68 | $24.20 | $0.48 | 13,412.0 | +1.31% |
| 2026-10-02 | $24.30 | $23.88 | $0.418 | 4,402.0 | +0.70% |
| 2026-10-01 | $24.13 | $23.62 | $0.5083 | 8,954.0 | +0.87% |
| 2026-09-30 | $24.14 | $23.82 | $0.325 | 18,502.0 | -0.45% |
| 2026-09-29 | $24.25 | $23.77 | $0.475 | 13,816.0 | -1.00% |
| 2026-09-28 | $24.88 | $24.20 | $0.68 | 6,234.0 | -0.11% |
| 2026-09-25 | $24.55 | $24.11 | $0.435 | 14,331.0 | -1.25% |
| 2026-09-24 | $24.78 | $24.55 | $0.23 | 41,114.0 | -0.47% |
| 2026-09-23 | $24.84 | $24.66 | $0.1801 | 4,450.0 | -0.11% |
| 2026-09-22 | $25.01 | $24.51 | $0.50 | 20,267.0 | -0.64% |
| 2026-09-21 | $24.98 | $24.83 | $0.1478 | 12,038.0 | -1.29% |
| 2026-09-18 | $25.29 | $25.16 | $0.13 | 3,826.0 | +0.31% |
| 2026-09-17 | $25.28 | $24.95 | $0.335 | 9,616.0 | +0.99% |
| 2026-09-16 | $25.17 | $24.76 | $0.4095 | 11,917.0 | -0.66% |
| 2026-09-15 | $25.27 | $25.01 | $0.2599 | 7,479.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $25.17 | $23.62 | $1.55 | 66,541.0 | +4.19% |
| 2026-09 | $25.42 | $23.77 | $1.65 | 251,612.0 | -4.96% |
| 2026-08 | $25.50 | $24.25 | $1.25 | 460,033.0 | +1.17% |
| 2026-07 | $25.29 | $24.50 | $0.79 | 241,586.0 | -0.22% |
| 2026-06 | $25.54 | $24.54 | $1.00 | 185,360.0 | +1.32% |
| 2026-05 | $25.75 | $24.61 | $1.14 | 249,829.0 | -2.98% |
| 2026-04 | $25.84 | $24.50 | $1.34 | 321,519.0 | -0.67% |
| 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% |
0.71%
0.04%
자본화:
|
볼륨(24시간):