Stockscreener 앱 받기
76.60
0.30%
-0.2316
Etracs Quarterly Pay 1 5 X Leveraged Alerian Mlp Index Etn 주식 (MLPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $76.60 | $76.60 | $0.00 | 24.00 | -0.30% |
| 2026-09-17 | $76.83 | $76.83 | $0.00 | 68.00 | +0.55% |
| 2026-09-16 | $76.95 | $76.40 | $0.5455 | 159.0 | -1.60% |
| 2026-09-15 | $78.13 | $77.64 | $0.4854 | 371.0 | -0.36% |
| 2026-09-14 | $80.16 | $77.92 | $2.24 | 204.0 | -1.71% |
| 2026-09-11 | $79.28 | $79.28 | $0.00 | 69.00 | +0.17% |
| 2026-09-10 | $79.15 | $79.15 | $0.00 | 129.0 | -0.94% |
| 2026-09-09 | $80.09 | $79.90 | $0.1863 | 183.0 | +0.49% |
| 2026-09-08 | $79.80 | $79.51 | $0.2942 | 120.0 | +0.60% |
| 2026-09-04 | $79.04 | $79.04 | $0.00 | 134.0 | +0.36% |
| 2026-09-03 | $79.62 | $78.75 | $0.8762 | 876.0 | -0.79% |
| 2026-09-02 | $79.57 | $79.38 | $0.192 | 572.0 | -0.25% |
| 2026-09-01 | $79.68 | $79.00 | $0.68 | 535.0 | +0.69% |
| 2026-08-31 | $79.03 | $79.03 | $0.00 | 61.00 | +1.37% |
| 2026-08-27 | $77.97 | $77.00 | $0.9636 | 2,779.0 | -0.25% |
| 2026-08-26 | $78.17 | $76.93 | $1.24 | 4,179.0 | +1.89% |
| 2026-08-25 | $76.72 | $76.72 | $0.00 | 81.00 | +0.12% |
| 2026-08-24 | $76.62 | $76.62 | $0.00 | 267.0 | -0.30% |
Etracs Quarterly Pay 1 5 X Leveraged Alerian Mlp Index Etn 주식 (MLPR) 연도별 가격 이력
이 심층 분석에서는 Etracs Quarterly Pay 1 5 X Leveraged Alerian Mlp Index Etn 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MLPR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Etracs Quarterly Pay 1 5 X Leveraged Alerian Mlp Index Etn 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Etracs Quarterly Pay 1 5 X Leveraged Alerian Mlp Index Etn 주식 (MLPR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $80.16 | $76.40 | $3.76 | 3,468.0 | -3.08% |
| 2026-08 | $79.03 | $73.67 | $5.37 | 13,002.0 | +6.32% |
| 2026-07 | $75.70 | $69.02 | $6.68 | 12,269.0 | +6.60% |
| 2026-06 | $73.50 | $66.38 | $7.12 | 12,192.0 | -0.38% |
| 2026-05 | $77.50 | $67.30 | $10.20 | 7,758.0 | -4.36% |
| 2026-04 | $77.89 | $64.45 | $13.44 | 17,440.0 | +3.63% |
| 2026-03 | $76.62 | $69.28 | $7.34 | 11,796.0 | +1.32% |
| 2026-02 | $69.70 | $62.62 | $7.08 | 6,116.0 | +10.02% |
| 2026-01 | $64.50 | $57.42 | $7.08 | 34,204.0 | +8.53% |
Etracs Quarterly Pay 1 5 X Leveraged Alerian Mlp Index Etn 주식 (MLPR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $62.30 | $57.41 | $4.89 | 16,988.0 | -2.06% |
| 2025-11 | $60.03 | $52.70 | $7.33 | 16,608.0 | +8.61% |
| 2025-10 | $57.33 | $49.81 | $7.52 | 26,063.0 | -3.91% |
| 2025-09 | $60.54 | $56.52 | $4.02 | 29,765.0 | -5.98% |
| 2025-08 | $60.95 | $58.44 | $2.51 | 9,359.0 | -1.10% |
| 2025-07 | $61.88 | $57.97 | $3.91 | 19,696.0 | +1.60% |
| 2025-06 | $63.55 | $58.68 | $4.87 | 24,137.0 | +3.37% |
| 2025-05 | $62.72 | $55.36 | $7.36 | 20,678.0 | +2.35% |
| 2025-04 | $69.95 | $50.72 | $19.23 | 46,406.0 | -16.22% |
| 2025-03 | $69.82 | $63.04 | $6.78 | 14,166.0 | +0.13% |
| 2025-02 | $73.37 | $64.00 | $9.37 | 19,647.0 | +4.59% |
| 2025-01 | $68.23 | $60.75 | $7.48 | 23,548.0 | +9.84% |
Etracs Quarterly Pay 1 5 X Leveraged Alerian Mlp Index Etn 주식 (MLPR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $65.12 | $57.35 | $7.77 | 17,022.0 | -10.85% |
| 2024-11 | $66.31 | $54.36 | $11.95 | 10,545.0 | +21.17% |
| 2024-10 | $58.88 | $54.59 | $4.29 | 12,613.0 | -4.92% |
| 2024-09 | $60.25 | $55.37 | $4.88 | 9,829.0 | -0.58% |
| 2024-08 | $60.00 | $51.69 | $8.31 | 49,398.0 | +0.17% |
| 2024-07 | $60.30 | $52.98 | $7.32 | 30,999.0 | -2.26% |
| 2024-06 | $59.13 | $53.92 | $5.21 | 22,831.0 | +6.41% |
| 2024-05 | $58.25 | $54.39 | $3.86 | 10,942.0 | -0.16% |
| 2024-04 | $60.35 | $52.64 | $7.71 | 46,161.0 | -4.64% |
| 2024-03 | $62.81 | $53.79 | $9.02 | 38,826.0 | +6.40% |
| 2024-02 | $55.97 | $50.74 | $5.23 | 19,381.0 | +6.15% |
| 2024-01 | $53.00 | $48.06 | $4.94 | 44,832.0 | +3.18% |
0.36%
0.31%
자본화:
|
볼륨(24시간):