United States Natural Gas Fund (UNG)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Perché UNG Giù? Forum Previsione Frazionamento azionario

Storico Dei Prezzi Delle Azioni Di United States Natural Gas Fund (UNG)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05-06	$10.51	$10.35	$0.16	11,405,428.0	-1.79%
2026-05-05	$10.97	$10.62	$0.35	11,138,495.0	-2.83%
2026-05-04	$11.08	$10.84	$0.24	12,685,436.0	+2.24%
2026-05-01	$10.73	$10.55	$0.1799	7,226,117.0	+1.04%
2026-04-30	$10.72	$10.15	$0.5699	19,028,376.0	+4.43%
2026-04-29	$10.27	$10.11	$0.16	8,628,568.0	-1.74%
2026-04-28	$10.54	$10.28	$0.265	18,248,210.0	-1.53%
2026-04-27	$10.79	$10.46	$0.32	13,526,180.0	+1.75%
2026-04-24	$10.36	$10.18	$0.1799	11,482,155.0	-2.00%
2026-04-23	$10.73	$10.41	$0.32	9,006,911.0	-3.93%
2026-04-22	$11.16	$10.94	$0.22	5,364,780.0	+0.00%
2026-04-21	$10.99	$10.79	$0.20	4,742,861.0	+0.92%
2026-04-20	$11.00	$10.79	$0.2085	7,136,423.0	+0.09%
2026-04-17	$10.93	$10.63	$0.30	7,498,808.0	+0.56%
2026-04-16	$10.79	$10.60	$0.1885	4,484,424.0	+1.89%
2026-04-15	$10.65	$10.49	$0.16	4,931,212.0	+0.19%
2026-04-14	$10.75	$10.40	$0.35	8,214,236.0	-1.12%
2026-04-13	$10.99	$10.62	$0.375	7,286,310.0	-0.84%
2026-04-10	$10.90	$10.70	$0.20	6,849,646.0	-1.01%
2026-04-09	$11.06	$10.77	$0.295	11,447,843.0	-1.81%
2026-04-08	$11.24	$10.96	$0.2701	10,525,874.0	-4.07%
2026-04-07	$11.71	$11.53	$0.185	7,726,343.0	+1.58%

United States Natural Gas Fund Stock (UNG) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni United States Natural Gas Fund nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni UNG. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni United States Natural Gas Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

United States Natural Gas Fund Storia dei prezzi delle azioni (UNG) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05	$11.08	$10.35	$0.73	53,860,904.0	-1.42%
2026-04	$11.71	$10.11	$1.61	185,695,569.0	-9.63%
2026-03	$13.26	$11.57	$1.69	290,945,637.0	+1.82%
2026-02	$13.97	$11.17	$2.80	235,058,401.0	-31.83%
2026-01	$17.02	$9.95	$7.07	627,371,471.0	+37.85%

United States Natural Gas Fund Storia dei prezzi delle azioni (UNG) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$17.00	$11.47	$5.52	366,607,702.0	-10.93%
2025-11	$15.09	$13.25	$1.84	223,362,206.0	+11.17%
2025-10	$14.07	$11.55	$2.52	319,433,893.0	+1.38%
2025-09	$13.46	$12.06	$1.40	173,689,573.0	+1.87%
2025-08	$13.85	$11.71	$2.13	182,434,881.0	-5.59%
2025-07	$16.01	$13.08	$2.93	180,175,011.0	-11.06%
2025-06	$18.12	$15.07	$3.04	133,744,525.0	-2.74%
2025-05	$19.11	$15.61	$3.50	144,466,538.0	-6.15%
2025-04	$21.98	$15.04	$6.94	148,679,298.0	-22.54%
2025-03	$24.33	$19.91	$4.42	136,067,427.0	+6.24%
2025-02	$22.84	$16.73	$6.11	148,751,612.0	+25.63%
2025-01	$20.03	$15.46	$4.57	223,937,132.0	-3.69%

United States Natural Gas Fund Storia dei prezzi delle azioni (UNG) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$19.48	$12.90	$6.58	186,064,253.0	+24.95%
2024-11	$15.52	$12.35	$3.17	188,762,419.0	+13.53%
2024-10	$16.80	$12.61	$4.19	156,151,484.0	-22.17%
2024-09	$16.57	$13.03	$3.54	117,600,391.0	+22.14%
2024-08	$15.22	$12.57	$2.65	138,843,423.0	-1.26%
2024-07	$17.21	$13.22	$3.99	125,785,936.0	-22.32%
2024-06	$21.56	$17.34	$4.22	117,565,171.0	-0.91%
2024-05	$21.61	$13.98	$7.63	180,559,294.0	+21.81%
2024-04	$16.09	$13.87	$2.22	159,309,188.0	-0.89%
2024-03	$17.96	$14.25	$3.71	111,203,486.0	-11.91%
2024-02	$19.64	$14.56	$5.08	164,441,393.0	-15.74%
2024-01	$27.48	$18.95	$8.53	194,705,065.0	-3.21%