Stockscreener 앱 받기
74.25
0.03%
0.09
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 |
|---|---|---|---|---|---|
| 2026-05-13 | $74.32 | $73.63 | $0.69 | 178,805.0 | +0.16% |
| 2026-05-12 | $74.17 | $73.09 | $1.08 | 252,475.0 | +1.30% |
| 2026-05-11 | $73.32 | $72.20 | $1.12 | 283,663.0 | +0.99% |
| 2026-05-08 | $73.60 | $72.42 | $1.18 | 451,077.0 | -1.13% |
| 2026-05-07 | $73.38 | $72.03 | $1.35 | 473,640.0 | -0.42% |
| 2026-05-06 | $74.59 | $73.38 | $1.22 | 510,520.0 | -2.36% |
| 2026-05-05 | $75.98 | $75.07 | $0.91 | 336,362.0 | -0.26% |
| 2026-05-04 | $75.80 | $74.81 | $0.985 | 223,367.0 | +0.80% |
| 2026-05-01 | $75.65 | $74.50 | $1.15 | 526,472.0 | -1.15% |
| 2026-04-30 | $75.89 | $73.30 | $2.59 | 299,318.0 | +3.04% |
| 2026-04-29 | $73.68 | $73.02 | $0.6612 | 266,104.0 | +1.14% |
| 2026-04-28 | $73.03 | $72.05 | $0.985 | 1,036,082.0 | +1.70% |
| 2026-04-27 | $72.30 | $71.33 | $0.965 | 591,630.0 | -0.01% |
| 2026-04-24 | $71.76 | $70.87 | $0.89 | 209,447.0 | +0.24% |
| 2026-04-23 | $71.59 | $70.92 | $0.6699 | 229,529.0 | +0.88% |
| 2026-04-22 | $71.13 | $70.53 | $0.605 | 2,445,740.0 | +0.80% |
| 2026-04-21 | $71.02 | $69.73 | $1.29 | 216,263.0 | -0.09% |
| 2026-04-20 | $70.98 | $70.20 | $0.78 | 248,309.0 | -0.23% |
| 2026-04-17 | $70.58 | $69.18 | $1.40 | 784,819.0 | -0.77% |
| 2026-04-16 | $71.66 | $70.67 | $0.99 | 221,953.0 | +0.40% |
| 2026-04-15 | $71.26 | $70.65 | $0.61 | 334,822.0 | -0.58% |
| 2026-04-14 | $71.70 | $70.50 | $1.20 | 433,714.0 | -1.07% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $75.98 | $72.03 | $3.95 | 3,236,381.0 | -2.11% |
| 2026-04 | $75.89 | $69.18 | $6.71 | 11,667,450.0 | +2.62% |
| 2026-03 | $76.40 | $71.30 | $5.10 | 11,147,567.0 | +3.80% |
| 2026-02 | $71.34 | $64.42 | $6.91 | 5,122,102.0 | +9.00% |
| 2026-01 | $66.08 | $59.18 | $6.90 | 7,743,622.0 | +7.96% |
Global X Mlp Energy Infrastructure Etf 주식 (MLPX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $62.00 | $59.02 | $2.98 | 5,787,173.0 | -0.13% |
| 2025-11 | $60.95 | $57.66 | $3.29 | 9,287,248.0 | +3.93% |
| 2025-10 | $63.03 | $57.78 | $5.25 | 7,418,222.0 | -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% |
0.14%
0.14%
자본화:
|
볼륨(24시간):