Scarica l'app Stockscreener
15.15
2.71%
0.40
Dopo l'orario di chiusura:
15.29
0.14
+0.92%
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
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-21 | $15.52 | $14.81 | $0.71 | 11,853,204.0 | +2.71% |
| 2024-11-20 | $14.82 | $14.24 | $0.58 | 13,810,998.0 | +6.34% |
| 2024-11-19 | $14.18 | $13.71 | $0.475 | 8,829,807.0 | +0.87% |
| 2024-11-18 | $13.82 | $13.47 | $0.345 | 8,355,033.0 | +2.84% |
| 2024-11-15 | $13.42 | $13.07 | $0.3468 | 7,289,363.0 | +1.67% |
| 2024-11-14 | $13.90 | $13.12 | $0.7815 | 8,603,295.0 | -6.80% |
| 2024-11-13 | $14.14 | $13.43 | $0.71 | 9,221,117.0 | +3.29% |
| 2024-11-12 | $14.14 | $13.43 | $0.7086 | 9,522,690.0 | -1.01% |
| 2024-11-11 | $13.88 | $13.56 | $0.32 | 13,082,450.0 | +10.14% |
| 2024-11-08 | $12.89 | $12.41 | $0.4798 | 5,992,397.0 | -1.03% |
| 2024-11-07 | $12.76 | $12.48 | $0.28 | 7,943,543.0 | -1.63% |
| 2024-11-06 | $13.12 | $12.68 | $0.435 | 7,271,520.0 | +2.71% |
| 2024-11-05 | $13.13 | $12.44 | $0.6873 | 8,579,613.0 | -4.06% |
| 2024-11-04 | $13.11 | $12.53 | $0.575 | 10,410,838.0 | +4.65% |
| 2024-11-01 | $12.78 | $12.35 | $0.4267 | 7,891,628.0 | -1.81% |
| 2024-10-31 | $13.07 | $12.61 | $0.46 | 12,877,837.0 | -3.93% |
| 2024-10-30 | $13.44 | $13.05 | $0.3893 | 7,353,795.0 | -1.34% |
| 2024-10-29 | $13.55 | $13.24 | $0.3096 | 6,013,929.0 | +0.52% |
| 2024-10-28 | $13.55 | $13.14 | $0.4099 | 11,712,611.0 | -7.68% |
| 2024-10-25 | $14.54 | $14.02 | $0.515 | 6,206,550.0 | +0.91% |
| 2024-10-24 | $14.35 | $13.61 | $0.74 | 8,606,423.0 | +3.62% |
| 2024-10-23 | $13.96 | $13.39 | $0.57 | 7,556,065.0 | +2.37% |
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) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $15.52 | $12.35 | $3.17 | 150,510,700.0 | +19.20% |
| 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% |
United States Natural Gas Fund Storia dei prezzi delle azioni (UNG) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $22.40 | $18.04 | $4.36 | 108,193,091.8 | -8.15% |
| 2023-11 | $29.76 | $21.76 | $8.00 | 105,499,337.8 | -26.40% |
| 2023-10 | $31.92 | $26.40 | $5.52 | 100,084,863.5 | +9.81% |
| 2023-09 | $29.34 | $25.68 | $3.66 | 88,572,250.3 | -3.94% |
| 2023-08 | $32.32 | $25.96 | $6.36 | 104,509,078.3 | +0.00% |
| 2023-07 | $29.75 | $26.56 | $3.19 | 84,600,032.5 | -4.18% |
| 2023-06 | $31.32 | $23.48 | $7.84 | 101,994,318.5 | +19.68% |
| 2023-05 | $30.88 | $24.40 | $6.48 | 105,285,514.0 | -11.55% |
| 2023-04 | $29.52 | $25.08 | $4.44 | 121,343,485.5 | +1.01% |
| 2023-03 | $39.96 | $26.32 | $13.64 | 134,769,091.3 | -23.90% |
| 2023-02 | $36.64 | $28.56 | $8.08 | 140,793,537.5 | -2.15% |
| 2023-01 | $53.64 | $35.92 | $17.72 | 86,806,604.0 | -33.90% |
United States Natural Gas Fund Storia dei prezzi delle azioni (UNG) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $87.44 | $55.68 | $31.76 | 44,794,336.8 | -33.55% |
| 2022-11 | $98.52 | $72.56 | $25.96 | 39,300,474.5 | +4.12% |
| 2022-10 | $98.08 | $69.64 | $28.44 | 30,649,142.5 | -12.83% |
| 2022-09 | $129.9 | $90.60 | $39.28 | 27,451,991.3 | -26.13% |
| 2022-08 | $138.0 | $104.0 | $33.96 | 41,238,296.3 | +10.59% |
| 2022-07 | $126.1 | $73.20 | $52.88 | 31,377,304.3 | +50.55% |
| 2022-06 | $131.1 | $73.12 | $57.96 | 40,098,142.3 | -31.89% |
| 2022-05 | $128.1 | $92.68 | $35.44 | 38,109,717.5 | +11.64% |
| 2022-04 | $112.6 | $78.20 | $34.40 | 56,529,720.3 | +26.77% |
| 2022-03 | $81.40 | $62.64 | $18.76 | 37,776,196.0 | +27.55% |
| 2022-02 | $78.00 | $54.28 | $23.72 | 47,607,927.5 | -9.11% |
| 2022-01 | $69.64 | $48.34 | $21.30 | 47,763,928.5 | +36.19% |
1.22%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):