Stockscreener 앱 받기
60.22
0.23%
-0.14
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $61.00 | $60.05 | $0.955 | 641,295.0 | -0.23% |
| 2025-08-07 | $61.42 | $60.35 | $1.07 | 402,738.0 | -1.95% |
| 2025-08-06 | $61.92 | $61.15 | $0.7749 | 223,429.0 | -0.29% |
| 2025-08-05 | $62.34 | $60.86 | $1.48 | 344,153.0 | -0.85% |
| 2025-08-04 | $62.63 | $62.02 | $0.61 | 299,839.0 | +0.35% |
| 2025-08-01 | $62.24 | $61.12 | $1.12 | 198,828.0 | -0.21% |
| 2025-07-31 | $62.42 | $61.48 | $0.94 | 215,904.0 | +0.79% |
| 2025-07-30 | $61.89 | $61.24 | $0.645 | 173,712.0 | -0.36% |
| 2025-07-29 | $61.91 | $60.89 | $1.02 | 396,756.0 | +1.71% |
| 2025-07-28 | $61.42 | $60.55 | $0.87 | 137,508.0 | +0.46% |
| 2025-07-25 | $61.40 | $60.59 | $0.81 | 167,667.0 | -0.87% |
| 2025-07-24 | $61.25 | $60.48 | $0.775 | 438,101.0 | +0.99% |
| 2025-07-23 | $60.72 | $60.52 | $0.20 | 191,334.0 | +0.31% |
| 2025-07-22 | $60.80 | $60.33 | $0.4678 | 373,229.0 | +0.23% |
| 2025-07-21 | $61.97 | $60.19 | $1.78 | 474,651.0 | -2.83% |
| 2025-07-18 | $62.47 | $61.42 | $1.05 | 759,677.0 | +1.28% |
| 2025-07-17 | $61.30 | $60.57 | $0.7339 | 274,377.0 | +0.11% |
| 2025-07-16 | $61.58 | $60.87 | $0.706 | 368,006.0 | -0.38% |
| 2025-07-15 | $62.01 | $60.99 | $1.02 | 605,700.0 | -1.16% |
| 2025-07-14 | $62.10 | $61.38 | $0.717 | 447,788.0 | +1.12% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $62.63 | $60.05 | $2.59 | 2,751,577.0 | -3.15% |
| 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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):