Stockscreener 앱 받기
60.55
0.57%
-0.35
시간 외 거래:
60.56
0.01
+0.02%
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $61.00 | $59.68 | $1.32 | 269,567.0 | -0.57% |
| 2025-09-04 | $61.41 | $60.73 | $0.68 | 201,459.0 | +0.03% |
| 2025-09-03 | $61.18 | $60.64 | $0.5383 | 215,804.0 | +0.02% |
| 2025-09-02 | $61.38 | $60.60 | $0.78 | 282,197.0 | -1.10% |
| 2025-08-29 | $61.61 | $61.12 | $0.49 | 186,900.0 | +0.70% |
| 2025-08-28 | $61.27 | $60.50 | $0.77 | 158,829.0 | +0.51% |
| 2025-08-27 | $61.02 | $60.42 | $0.595 | 216,866.0 | +0.40% |
| 2025-08-26 | $60.57 | $59.92 | $0.6477 | 376,556.0 | +0.43% |
| 2025-08-25 | $61.00 | $60.24 | $0.76 | 390,857.0 | -0.56% |
| 2025-08-22 | $61.28 | $60.62 | $0.66 | 396,828.0 | -0.07% |
| 2025-08-21 | $60.97 | $60.34 | $0.63 | 264,960.0 | +0.66% |
| 2025-08-20 | $60.66 | $59.86 | $0.8014 | 272,516.0 | +0.90% |
| 2025-08-19 | $59.86 | $59.36 | $0.50 | 373,853.0 | +0.42% |
| 2025-08-18 | $60.03 | $59.50 | $0.53 | 392,853.0 | -1.05% |
| 2025-08-15 | $60.91 | $60.09 | $0.8199 | 312,172.0 | -1.12% |
| 2025-08-14 | $60.87 | $60.42 | $0.45 | 429,876.0 | +0.33% |
| 2025-08-13 | $60.75 | $59.99 | $0.76 | 394,521.0 | +0.71% |
| 2025-08-12 | $60.24 | $59.51 | $0.73 | 437,452.0 | +0.05% |
| 2025-08-11 | $60.35 | $59.92 | $0.435 | 287,113.0 | -0.12% |
| 2025-08-08 | $61.00 | $60.05 | $0.955 | 641,295.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $61.41 | $59.68 | $1.73 | 1,238,594.0 | -1.62% |
| 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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):