Stockscreener 앱 받기
119.87
2.90%
3.38
United States Gasoline Fund Lp 주식 (UGA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-17 | $121.9 | $119.0 | $2.89 | 35,795.0 | +2.90% |
| 2026-07-16 | $118.7 | $115.8 | $2.80 | 20,403.0 | -0.85% |
| 2026-07-15 | $117.6 | $114.8 | $2.79 | 33,211.0 | +2.56% |
| 2026-07-14 | $115.7 | $113.3 | $2.39 | 26,517.0 | +2.36% |
| 2026-07-13 | $112.4 | $107.9 | $4.47 | 36,184.0 | +5.54% |
| 2026-07-10 | $106.4 | $104.6 | $1.82 | 19,252.0 | -1.13% |
| 2026-07-09 | $111.3 | $107.0 | $4.34 | 27,578.0 | -3.06% |
| 2026-07-08 | $111.6 | $107.2 | $4.41 | 101,026.0 | +4.49% |
| 2026-07-07 | $106.5 | $104.2 | $2.22 | 12,850.0 | -0.64% |
| 2026-07-06 | $107.0 | $105.7 | $1.27 | 19,587.0 | +3.53% |
| 2026-07-02 | $103.7 | $101.3 | $2.37 | 26,960.0 | -1.21% |
| 2026-07-01 | $104.9 | $102.9 | $1.97 | 151,459.0 | +1.20% |
| 2026-06-30 | $103.6 | $102.6 | $0.94 | 23,751.0 | +0.45% |
| 2026-06-29 | $102.8 | $101.7 | $1.10 | 14,207.0 | +1.98% |
| 2026-06-26 | $100.5 | $99.29 | $1.23 | 31,740.0 | -1.99% |
| 2026-06-25 | $102.9 | $99.53 | $3.41 | 39,976.0 | +4.14% |
| 2026-06-24 | $99.25 | $98.00 | $1.25 | 16,208.0 | -2.77% |
| 2026-06-23 | $101.3 | $99.69 | $1.64 | 7,905.0 | -1.12% |
| 2026-06-22 | $102.5 | $101.2 | $1.32 | 34,668.0 | +0.15% |
| 2026-06-18 | $103.0 | $98.94 | $4.08 | 22,797.0 | +2.13% |
United States Gasoline Fund Lp 주식 (UGA) 연도별 가격 이력
이 심층 분석에서는 United States Gasoline Fund Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UGA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United States Gasoline Fund Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United States Gasoline Fund Lp 주식 (UGA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $121.9 | $101.3 | $20.62 | 546,617.0 | +16.41% |
| 2026-06 | $110.0 | $98.00 | $11.98 | 754,083.0 | -2.13% |
| 2026-05 | $125.5 | $103.7 | $21.73 | 1,047,892.0 | -12.38% |
| 2026-04 | $120.1 | $93.50 | $26.64 | 2,092,848.0 | +16.19% |
| 2026-03 | $106.4 | $74.69 | $31.74 | 2,290,875.0 | +41.79% |
| 2026-02 | $72.91 | $65.35 | $7.56 | 627,397.0 | +5.06% |
| 2026-01 | $69.55 | $60.70 | $8.85 | 472,001.0 | +12.38% |
United States Gasoline Fund Lp 주식 (UGA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $67.58 | $60.61 | $6.97 | 307,338.0 | -6.65% |
| 2025-11 | $69.87 | $64.22 | $5.65 | 966,007.0 | +2.08% |
| 2025-10 | $65.66 | $60.40 | $5.26 | 1,061,322.0 | +1.69% |
| 2025-09 | $66.94 | $63.15 | $3.79 | 341,875.0 | +1.44% |
| 2025-08 | $64.86 | $61.21 | $3.65 | 210,712.0 | -1.27% |
| 2025-07 | $65.71 | $60.38 | $5.33 | 388,153.0 | +6.93% |
| 2025-06 | $67.67 | $58.50 | $9.17 | 424,878.0 | +3.55% |
| 2025-05 | $61.52 | $56.18 | $5.34 | 335,081.0 | +2.16% |
| 2025-04 | $65.46 | $52.80 | $12.66 | 707,725.0 | -11.40% |
| 2025-03 | $64.38 | $58.54 | $5.85 | 314,448.0 | +2.79% |
| 2025-02 | $66.73 | $61.11 | $5.62 | 679,698.0 | -2.32% |
| 2025-01 | $68.15 | $62.92 | $5.23 | 938,050.0 | +1.59% |
United States Gasoline Fund Lp 주식 (UGA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $63.10 | $59.70 | $3.40 | 607,763.0 | +3.63% |
| 2024-11 | $63.71 | $59.67 | $4.04 | 781,713.0 | -2.55% |
| 2024-10 | $65.49 | $57.34 | $8.15 | 597,465.0 | +5.89% |
| 2024-09 | $61.38 | $55.37 | $6.02 | 627,056.0 | -6.15% |
| 2024-08 | $67.53 | $60.36 | $7.17 | 422,929.0 | -7.63% |
| 2024-07 | $70.72 | $64.04 | $6.68 | 326,217.0 | -0.30% |
| 2024-06 | $68.92 | $61.95 | $6.97 | 1,027,820.0 | +4.48% |
| 2024-05 | $70.99 | $64.14 | $6.85 | 1,478,152.0 | -8.86% |
| 2024-04 | $74.57 | $69.76 | $4.81 | 892,005.0 | +0.08% |
| 2024-03 | $71.79 | $65.34 | $6.45 | 565,463.0 | +6.26% |
| 2024-02 | $68.99 | $60.72 | $8.27 | 647,256.0 | +4.90% |
| 2024-01 | $66.60 | $57.87 | $8.73 | 493,145.0 | +4.83% |
1.49%
자본화:
|
볼륨(24시간):