Stockscreener 앱 받기
25.22
0.20%
-0.0512
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $25.42 | $25.21 | $0.21 | 5,375.0 | -0.20% |
| 2025-08-07 | $25.34 | $25.23 | $0.11 | 2,696.0 | +0.05% |
| 2025-08-06 | $25.35 | $25.20 | $0.15 | 2,970.0 | +0.04% |
| 2025-08-05 | $25.37 | $25.10 | $0.2699 | 6,402.0 | -0.62% |
| 2025-08-04 | $25.49 | $25.34 | $0.15 | 5,994.0 | +0.26% |
| 2025-08-01 | $25.35 | $25.17 | $0.181 | 8,295.0 | +0.15% |
| 2025-07-31 | $25.38 | $25.30 | $0.0797 | 2,434.0 | +0.38% |
| 2025-07-30 | $25.34 | $25.21 | $0.1319 | 16,604.0 | -0.18% |
| 2025-07-29 | $25.31 | $25.10 | $0.21 | 2,343.0 | +0.73% |
| 2025-07-28 | $25.20 | $25.01 | $0.19 | 5,891.0 | +0.05% |
| 2025-07-25 | $25.13 | $25.05 | $0.079 | 2,185.0 | -0.23% |
| 2025-07-24 | $25.16 | $25.05 | $0.11 | 10,475.0 | +0.34% |
| 2025-07-23 | $25.05 | $24.99 | $0.0588 | 11,273.0 | +0.50% |
| 2025-07-22 | $25.02 | $24.77 | $0.25 | 4,564.0 | +0.05% |
| 2025-07-21 | $25.14 | $24.85 | $0.29 | 29,663.0 | -2.15% |
| 2025-07-18 | $25.46 | $25.42 | $0.04 | 2,707.0 | +0.88% |
| 2025-07-17 | $25.22 | $25.10 | $0.12 | 3,825.0 | +0.04% |
| 2025-07-16 | $25.21 | $25.11 | $0.1048 | 7,391.0 | +0.18% |
| 2025-07-15 | $25.20 | $25.08 | $0.12 | 2,634.0 | -0.02% |
| 2025-07-14 | $25.22 | $25.11 | $0.1089 | 10,617.0 | +0.31% |
| 2025-07-11 | $25.15 | $24.90 | $0.25 | 5,459.0 | +0.43% |
| 2025-07-10 | $24.99 | $24.85 | $0.14 | 4,406.0 | +0.01% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $25.49 | $25.10 | $0.39 | 37,107.0 | -0.31% |
| 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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):