Stockscreener 앱 받기
58.20
7.06%
-4.225
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $60.50 | $56.59 | $3.91 | 287,369.0 | -6.84% |
| 2025-04-03 | $64.16 | $62.22 | $1.94 | 762,231.0 | -4.00% |
| 2025-04-02 | $65.14 | $63.97 | $1.17 | 308,759.0 | +0.85% |
| 2025-04-01 | $64.47 | $63.17 | $1.30 | 203,428.0 | +1.03% |
| 2025-03-31 | $64.17 | $63.30 | $0.87 | 258,570.0 | -0.14% |
| 2025-03-28 | $63.90 | $63.36 | $0.54 | 196,053.0 | -0.13% |
| 2025-03-27 | $64.55 | $63.63 | $0.918 | 259,780.0 | -1.08% |
| 2025-03-26 | $65.34 | $64.38 | $0.9585 | 388,718.0 | -0.32% |
| 2025-03-25 | $65.57 | $64.75 | $0.82 | 243,718.0 | +0.05% |
| 2025-03-24 | $65.19 | $64.26 | $0.9299 | 818,928.0 | +1.63% |
| 2025-03-21 | $64.27 | $63.60 | $0.665 | 289,583.0 | -0.98% |
| 2025-03-20 | $64.46 | $63.78 | $0.6769 | 195,309.0 | +0.66% |
| 2025-03-19 | $64.25 | $63.37 | $0.8841 | 202,158.0 | +1.14% |
| 2025-03-18 | $63.68 | $63.00 | $0.68 | 294,280.0 | +0.13% |
| 2025-03-17 | $63.56 | $62.14 | $1.42 | 863,567.0 | +1.72% |
| 2025-03-14 | $62.33 | $60.92 | $1.41 | 225,302.0 | +2.20% |
| 2025-03-13 | $61.56 | $60.55 | $1.01 | 373,716.0 | -0.36% |
| 2025-03-12 | $61.72 | $60.71 | $1.01 | 338,937.0 | +0.99% |
| 2025-03-11 | $61.06 | $59.85 | $1.21 | 1,321,082.0 | +0.83% |
| 2025-03-10 | $60.42 | $59.30 | $1.12 | 554,795.0 | -0.10% |
| 2025-03-07 | $60.35 | $58.83 | $1.52 | 300,063.0 | +0.67% |
| 2025-03-06 | $60.69 | $59.17 | $1.52 | 652,643.0 | -2.17% |
| 2025-03-05 | $61.33 | $60.07 | $1.26 | 562,875.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $65.14 | $56.59 | $8.55 | 1,561,787.0 | -8.87% |
| 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% |
5.65%
자본화:
|
볼륨(24시간):