Stockscreener 앱 받기
62.19
3.17%
1.91
시간 외 거래:
62.19
United States Gasoline Fund Lp 주식 (UGA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $62.24 | $60.95 | $1.29 | 89,440.0 | +3.17% |
| 2024-11-15 | $61.48 | $60.20 | $1.28 | 9,128.0 | -1.36% |
| 2024-11-14 | $61.61 | $60.78 | $0.83 | 60,491.0 | +1.13% |
| 2024-11-13 | $60.97 | $59.67 | $1.30 | 22,721.0 | -0.33% |
| 2024-11-12 | $61.49 | $60.51 | $0.9757 | 17,018.0 | +0.03% |
| 2024-11-11 | $61.11 | $60.53 | $0.5757 | 18,446.0 | -2.63% |
| 2024-11-08 | $62.77 | $61.82 | $0.95 | 69,234.0 | -1.64% |
| 2024-11-07 | $63.71 | $62.25 | $1.46 | 63,631.0 | +0.24% |
| 2024-11-06 | $63.52 | $61.83 | $1.68 | 62,927.0 | -0.13% |
| 2024-11-05 | $63.65 | $62.72 | $0.9299 | 27,259.0 | +1.18% |
| 2024-11-04 | $62.67 | $62.08 | $0.5913 | 46,268.0 | +2.77% |
| 2024-11-01 | $62.19 | $60.71 | $1.48 | 95,319.0 | -1.73% |
| 2024-10-31 | $61.93 | $60.67 | $1.26 | 22,404.0 | +1.85% |
| 2024-10-30 | $60.74 | $59.52 | $1.22 | 9,385.0 | +2.45% |
| 2024-10-29 | $59.45 | $58.74 | $0.71 | 10,749.0 | -0.92% |
| 2024-10-28 | $60.02 | $59.44 | $0.5794 | 33,631.0 | -4.75% |
| 2024-10-25 | $63.00 | $62.22 | $0.78 | 8,932.0 | +1.71% |
| 2024-10-24 | $62.30 | $61.18 | $1.12 | 10,053.0 | -0.30% |
| 2024-10-23 | $62.44 | $61.58 | $0.855 | 11,177.0 | -1.19% |
| 2024-10-22 | $62.85 | $61.67 | $1.18 | 47,719.0 | +2.63% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $63.71 | $59.67 | $4.04 | 671,322.0 | +0.52% |
| 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% |
United States Gasoline Fund Lp 주식 (UGA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $63.95 | $56.91 | $7.05 | 515,724.0 | -2.30% |
| 2023-11 | $65.53 | $59.45 | $6.08 | 859,365.0 | -1.49% |
| 2023-10 | $68.59 | $60.69 | $7.90 | 739,139.0 | -6.79% |
| 2023-09 | $76.08 | $67.36 | $8.72 | 825,784.0 | -3.94% |
| 2023-08 | $75.43 | $68.84 | $6.59 | 745,159.0 | -3.96% |
| 2023-07 | $73.77 | $60.67 | $13.10 | 428,427.0 | +17.03% |
| 2023-06 | $63.56 | $56.92 | $6.64 | 354,633.0 | +8.45% |
| 2023-05 | $62.05 | $52.98 | $9.07 | 437,436.0 | -0.99% |
| 2023-04 | $65.63 | $57.29 | $8.34 | 436,024.0 | -4.00% |
| 2023-03 | $62.42 | $53.13 | $9.29 | 653,418.0 | +3.47% |
| 2023-02 | $61.16 | $54.75 | $6.41 | 457,644.0 | -4.98% |
| 2023-01 | $65.21 | $53.95 | $11.26 | 831,260.0 | +3.15% |
United States Gasoline Fund Lp 주식 (UGA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $59.99 | $49.22 | $10.77 | 648,201.0 | +4.06% |
| 2022-11 | $66.76 | $54.41 | $12.35 | 920,627.0 | -3.55% |
| 2022-10 | $63.04 | $55.00 | $8.04 | 1,223,660.0 | +13.21% |
| 2022-09 | $56.00 | $50.23 | $5.77 | 962,118.0 | -0.21% |
| 2022-08 | $62.66 | $52.71 | $9.95 | 1,652,707.0 | -15.07% |
| 2022-07 | $71.41 | $59.30 | $12.11 | 1,562,958.0 | -8.23% |
| 2022-06 | $80.29 | $66.09 | $14.20 | 2,645,051.0 | -7.53% |
| 2022-05 | $75.20 | $60.20 | $15.00 | 2,221,357.0 | +19.62% |
| 2022-04 | $62.35 | $53.07 | $9.28 | 1,080,373.0 | +10.09% |
| 2022-03 | $67.34 | $50.68 | $16.66 | 3,588,717.0 | +7.68% |
| 2022-02 | $53.47 | $46.50 | $6.97 | 1,334,706.0 | +9.65% |
| 2022-01 | $47.30 | $41.09 | $6.21 | 643,086.0 | +15.16% |
0.46%
자본화:
|
볼륨(24시간):