Stockscreener 앱 받기
58.56
0.21%
0.12
Global X Mlp Energy Infrastructure Etf 주식 (MLPX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $58.64 | $58.16 | $0.48 | 565,944.0 | +0.21% |
| 2025-10-30 | $58.81 | $57.78 | $1.03 | 355,457.0 | +0.38% |
| 2025-10-29 | $58.92 | $57.97 | $0.95 | 385,732.0 | -1.22% |
| 2025-10-28 | $58.94 | $58.36 | $0.58 | 353,376.0 | +0.14% |
| 2025-10-27 | $58.86 | $58.42 | $0.435 | 281,205.0 | +0.53% |
| 2025-10-24 | $59.30 | $58.42 | $0.88 | 308,853.0 | -0.76% |
| 2025-10-23 | $60.29 | $59.00 | $1.29 | 229,927.0 | -1.34% |
| 2025-10-22 | $59.97 | $59.02 | $0.95 | 264,466.0 | +1.08% |
| 2025-10-21 | $59.49 | $58.99 | $0.4968 | 237,535.0 | -0.07% |
| 2025-10-20 | $59.40 | $59.00 | $0.3999 | 166,835.0 | +0.94% |
| 2025-10-17 | $58.83 | $58.38 | $0.45 | 804,063.0 | +0.09% |
| 2025-10-16 | $59.73 | $58.50 | $1.23 | 343,663.0 | -1.51% |
| 2025-10-15 | $60.26 | $59.39 | $0.87 | 250,739.0 | +0.25% |
| 2025-10-14 | $59.54 | $58.84 | $0.70 | 363,969.0 | -0.47% |
| 2025-10-13 | $60.00 | $59.37 | $0.63 | 228,334.0 | +0.68% |
| 2025-10-10 | $60.81 | $59.23 | $1.58 | 286,194.0 | -2.16% |
| 2025-10-09 | $62.23 | $60.54 | $1.69 | 329,188.0 | -2.32% |
| 2025-10-08 | $62.08 | $61.41 | $0.67 | 266,282.0 | +0.10% |
| 2025-10-07 | $62.16 | $61.59 | $0.57 | 240,623.0 | +0.05% |
| 2025-10-06 | $62.76 | $61.89 | $0.87 | 274,097.0 | -0.80% |
| 2025-10-03 | $62.83 | $62.06 | $0.77 | 180,620.0 | +0.35% |
| 2025-10-02 | $63.03 | $61.90 | $1.13 | 360,458.0 | -0.53% |
Global X Mlp Energy Infrastructure Etf 주식 (MLPX) 연도별 가격 이력
이 심층 분석에서는 Global X Mlp Energy Infrastructure Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MLPX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Mlp Energy Infrastructure Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Mlp Energy Infrastructure Etf 주식 (MLPX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $63.03 | $57.78 | $5.25 | 7,984,166.0 | -6.62% |
| 2025-09 | $63.59 | $59.68 | $3.91 | 5,652,360.0 | +1.88% |
| 2025-08 | $62.63 | $59.36 | $3.27 | 7,002,434.0 | -1.01% |
| 2025-07 | $62.83 | $60.19 | $2.64 | 7,067,531.0 | -0.77% |
| 2025-06 | $63.26 | $60.56 | $2.70 | 6,981,460.0 | +3.42% |
| 2025-05 | $61.53 | $59.30 | $2.23 | 6,614,265.0 | +0.73% |
| 2025-04 | $65.14 | $53.54 | $11.60 | 9,853,604.0 | -5.74% |
| 2025-03 | $65.57 | $58.83 | $6.74 | 9,170,198.0 | +0.95% |
| 2025-02 | $64.71 | $60.03 | $4.68 | 14,922,220.0 | +0.96% |
| 2025-01 | $67.47 | $60.66 | $6.81 | 15,611,484.0 | +3.39% |
Global X Mlp Energy Infrastructure Etf 주식 (MLPX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $64.48 | $57.94 | $6.54 | 9,218,316.0 | -6.36% |
| 2024-11 | $64.72 | $56.32 | $8.40 | 7,830,105.0 | +13.30% |
| 2024-10 | $57.68 | $54.01 | $3.67 | 6,552,165.0 | +4.30% |
| 2024-09 | $55.42 | $52.35 | $3.07 | 4,057,830.0 | +0.26% |
| 2024-08 | $54.29 | $49.52 | $4.77 | 5,116,300.0 | +2.30% |
| 2024-07 | $53.81 | $50.73 | $3.08 | 6,638,803.0 | +3.96% |
| 2024-06 | $51.15 | $48.71 | $2.44 | 2,882,742.0 | +2.55% |
| 2024-05 | $50.67 | $47.75 | $2.92 | 3,266,643.0 | +2.64% |
| 2024-04 | $49.67 | $46.69 | $2.98 | 8,455,273.0 | -1.00% |
| 2024-03 | $49.03 | $45.90 | $3.13 | 1,995,603.0 | +6.85% |
| 2024-02 | $45.97 | $43.12 | $2.85 | 1,997,004.0 | +2.60% |
| 2024-01 | $45.58 | $43.67 | $1.91 | 1,787,529.0 | +0.16% |
Global X Mlp Energy Infrastructure Etf 주식 (MLPX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $45.56 | $43.02 | $2.54 | 1,490,082.0 | -0.71% |
| 2023-11 | $45.03 | $42.29 | $2.74 | 1,504,703.0 | +5.97% |
| 2023-10 | $44.19 | $40.38 | $3.81 | 1,537,115.0 | +0.06% |
| 2023-09 | $43.49 | $41.73 | $1.76 | 1,533,149.0 | -0.86% |
| 2023-08 | $43.50 | $41.82 | $1.68 | 1,507,140.0 | -1.24% |
| 2023-07 | $43.34 | $40.86 | $2.48 | 1,650,584.0 | +4.14% |
| 2023-06 | $41.78 | $38.56 | $3.22 | 1,378,019.0 | +7.72% |
| 2023-05 | $40.97 | $38.30 | $2.67 | 1,895,326.0 | -5.56% |
| 2023-04 | $41.17 | $39.58 | $1.59 | 1,859,913.0 | +2.28% |
| 2023-03 | $41.73 | $37.00 | $4.73 | 2,936,644.0 | -0.50% |
| 2023-02 | $42.64 | $39.90 | $2.74 | 6,454,479.0 | -5.48% |
| 2023-01 | $42.88 | $39.60 | $3.28 | 2,433,587.0 | +4.22% |
0.09%
0.22%
자본화:
|
볼륨(24시간):