Scarica l'app Stockscreener
48.45
0.09%
0.043
Dopo l'orario di chiusura:
48.46
0.007
+0.01%
Storico Dei Prezzi Delle Azioni Di Uscf Midstream Energy Income Fund Etf (UMI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-03 | $48.50 | $48.00 | $0.50 | 6,090.0 | +0.09% |
| 2025-10-31 | $48.47 | $48.04 | $0.43 | 8,632.0 | +0.26% |
| 2025-10-30 | $48.59 | $48.03 | $0.5645 | 8,522.0 | +0.38% |
| 2025-10-29 | $48.73 | $48.05 | $0.6799 | 13,242.0 | -0.98% |
| 2025-10-28 | $48.67 | $48.45 | $0.225 | 10,114.0 | -0.09% |
| 2025-10-27 | $48.64 | $48.46 | $0.18 | 7,560.0 | +0.29% |
| 2025-10-24 | $49.40 | $48.33 | $1.07 | 10,658.0 | -0.93% |
| 2025-10-23 | $49.87 | $48.91 | $0.96 | 18,782.0 | -0.94% |
| 2025-10-22 | $49.49 | $48.87 | $0.62 | 10,332.0 | +1.07% |
| 2025-10-21 | $48.95 | $48.76 | $0.1955 | 8,985.0 | -0.13% |
| 2025-10-20 | $48.99 | $48.55 | $0.44 | 15,359.0 | +0.86% |
| 2025-10-17 | $48.57 | $48.28 | $0.29 | 30,161.0 | -0.03% |
| 2025-10-16 | $49.55 | $48.42 | $1.13 | 9,377.0 | -1.67% |
| 2025-10-15 | $49.73 | $49.17 | $0.5645 | 21,427.0 | +0.44% |
| 2025-10-14 | $49.16 | $48.77 | $0.387 | 14,617.0 | -0.31% |
| 2025-10-13 | $49.61 | $49.16 | $0.445 | 10,337.0 | +0.47% |
| 2025-10-10 | $49.86 | $49.06 | $0.802 | 14,754.0 | -1.72% |
| 2025-10-09 | $50.34 | $49.76 | $0.5849 | 5,025.0 | -2.10% |
| 2025-10-08 | $51.01 | $50.63 | $0.38 | 56,805.0 | +0.09% |
| 2025-10-07 | $51.02 | $50.68 | $0.34 | 9,161.0 | -0.16% |
Uscf Midstream Energy Income Fund Etf Stock (UMI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Uscf Midstream Energy Income Fund Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni UMI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Uscf Midstream Energy Income Fund Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Uscf Midstream Energy Income Fund Etf Storia dei prezzi delle azioni (UMI) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $48.50 | $48.00 | $0.50 | 12,180.0 | +0.09% |
| 2025-10 | $51.59 | $48.03 | $3.56 | 338,025.0 | -5.73% |
| 2025-09 | $52.23 | $49.47 | $2.76 | 308,343.0 | +1.43% |
| 2025-08 | $51.17 | $49.65 | $1.52 | 437,348.0 | -0.09% |
| 2025-07 | $50.86 | $49.04 | $1.82 | 357,098.0 | -0.67% |
| 2025-06 | $51.18 | $49.67 | $1.51 | 398,758.0 | +2.57% |
| 2025-05 | $50.75 | $48.38 | $2.37 | 320,818.0 | +1.61% |
| 2025-04 | $53.03 | $43.80 | $9.23 | 469,314.0 | -5.86% |
| 2025-03 | $53.09 | $48.22 | $4.87 | 395,700.0 | +0.76% |
| 2025-02 | $53.14 | $49.31 | $3.83 | 1,127,205.0 | +0.06% |
| 2025-01 | $55.05 | $49.92 | $5.13 | 676,541.0 | +3.89% |
Uscf Midstream Energy Income Fund Etf Storia dei prezzi delle azioni (UMI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $53.28 | $47.85 | $5.43 | 592,604.0 | -7.10% |
| 2024-11 | $53.99 | $46.40 | $7.59 | 550,290.0 | +13.61% |
| 2024-10 | $47.45 | $44.64 | $2.81 | 311,798.0 | +4.67% |
| 2024-09 | $45.81 | $43.35 | $2.46 | 378,868.0 | +0.38% |
| 2024-08 | $44.91 | $40.32 | $4.59 | 365,464.0 | +3.58% |
| 2024-07 | $43.74 | $41.83 | $1.91 | 592,808.0 | +2.66% |
| 2024-06 | $42.03 | $40.08 | $1.95 | 158,035.0 | +2.70% |
| 2024-05 | $41.99 | $39.39 | $2.60 | 263,583.0 | +1.90% |
| 2024-04 | $40.96 | $38.74 | $2.22 | 237,892.0 | -0.46% |
| 2024-03 | $40.35 | $38.00 | $2.35 | 207,391.0 | +6.66% |
| 2024-02 | $38.32 | $36.03 | $2.29 | 288,116.0 | +3.10% |
| 2024-01 | $37.30 | $35.96 | $1.34 | 568,380.0 | +0.47% |
Uscf Midstream Energy Income Fund Etf Storia dei prezzi delle azioni (UMI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $37.34 | $35.07 | $2.27 | 207,648.0 | -1.01% |
| 2023-11 | $36.89 | $35.10 | $1.78 | 180,401.0 | +5.15% |
| 2023-10 | $36.49 | $33.56 | $2.93 | 231,810.0 | -0.63% |
| 2023-09 | $35.95 | $34.62 | $1.33 | 152,122.0 | -0.31% |
| 2023-08 | $35.99 | $34.88 | $1.11 | 200,798.0 | -0.87% |
| 2023-07 | $35.76 | $33.67 | $2.09 | 198,322.0 | +4.30% |
| 2023-06 | $34.41 | $32.10 | $2.31 | 206,692.0 | +7.21% |
| 2023-05 | $33.95 | $31.83 | $2.12 | 253,450.0 | -5.52% |
| 2023-04 | $34.19 | $32.92 | $1.27 | 245,447.0 | +2.17% |
| 2023-03 | $33.13 | $30.65 | $2.48 | 324,024.0 | +0.00% |
0.47%
0.60%
Capitalizzazione:
|
Volume (24 ore):