61.34
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 |
---|---|---|---|---|---|
2025-07-01 | $62.83 | $61.03 | $1.80 | 539,455.0 | -2.11% |
2025-06-30 | $62.92 | $62.02 | $0.90 | 316,991.0 | +0.35% |
2025-06-27 | $62.85 | $62.01 | $0.84 | 287,488.0 | -0.03% |
2025-06-26 | $62.60 | $61.46 | $1.14 | 203,286.0 | +1.88% |
2025-06-25 | $61.90 | $60.87 | $1.03 | 485,610.0 | -1.16% |
2025-06-24 | $62.03 | $60.84 | $1.19 | 219,453.0 | +1.27% |
2025-06-23 | $62.67 | $60.86 | $1.81 | 299,217.0 | -1.45% |
2025-06-20 | $62.15 | $61.59 | $0.56 | 297,580.0 | +0.57% |
2025-06-18 | $61.91 | $61.13 | $0.78 | 1,007,159.0 | +0.02% |
2025-06-17 | $62.40 | $61.52 | $0.8787 | 170,760.0 | -0.35% |
2025-06-16 | $63.26 | $61.64 | $1.62 | 256,196.0 | -0.86% |
2025-06-13 | $63.00 | $62.03 | $0.97 | 270,329.0 | +0.51% |
2025-06-12 | $62.25 | $61.72 | $0.5323 | 180,352.0 | +0.37% |
2025-06-11 | $62.01 | $61.39 | $0.62 | 310,509.0 | +1.06% |
2025-06-10 | $61.91 | $61.06 | $0.85 | 223,218.0 | +0.36% |
2025-06-09 | $62.30 | $61.04 | $1.26 | 842,763.0 | -1.77% |
2025-06-06 | $62.36 | $61.90 | $0.46 | 333,625.0 | +0.61% |
2025-06-05 | $62.10 | $61.33 | $0.775 | 322,826.0 | +0.77% |
2025-06-04 | $62.80 | $61.38 | $1.42 | 401,005.0 | -1.70% |
2025-06-03 | $62.56 | $61.47 | $1.09 | 241,257.0 | +1.33% |
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 |
---|---|---|---|---|---|
2025-07 | $62.83 | $61.03 | $1.80 | 539,455.0 | +0.00% |
2025-06 | $63.26 | $60.56 | $2.70 | 7,520,915.0 | +1.24% |
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% |
자본화:
|
볼륨(24시간):