Stockscreener 앱 받기
146.32
1.48%
-2.20
시간 외 거래:
146.92
0.60
+0.41%
United States Gasoline Fund Lp 주식 (UGA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $148.7 | $146.3 | $2.37 | 15,783.0 | -1.48% |
| 2026-10-08 | $152.0 | $147.9 | $4.02 | 38,691.0 | +1.88% |
| 2026-10-07 | $151.6 | $144.4 | $7.24 | 22,578.0 | -2.10% |
| 2026-10-06 | $148.9 | $143.2 | $5.75 | 30,632.0 | +2.57% |
| 2026-10-05 | $147.2 | $144.8 | $2.42 | 54,463.0 | -2.74% |
| 2026-10-02 | $149.3 | $144.5 | $4.79 | 55,538.0 | -2.36% |
| 2026-10-01 | $153.1 | $147.2 | $5.90 | 266,159.0 | +4.23% |
| 2026-09-30 | $147.6 | $145.7 | $1.89 | 24,146.0 | +4.75% |
| 2026-09-29 | $142.3 | $139.8 | $2.53 | 24,476.0 | -1.37% |
| 2026-09-28 | $144.2 | $140.4 | $3.75 | 40,975.0 | -1.03% |
| 2026-09-25 | $146.1 | $142.1 | $3.92 | 69,010.0 | -4.04% |
| 2026-09-24 | $153.5 | $148.6 | $4.90 | 77,649.0 | -0.53% |
| 2026-09-23 | $150.5 | $145.2 | $5.24 | 50,051.0 | +4.86% |
| 2026-09-22 | $146.3 | $142.8 | $3.54 | 37,731.0 | +0.71% |
| 2026-09-21 | $144.4 | $141.8 | $2.56 | 25,111.0 | -1.97% |
| 2026-09-18 | $145.8 | $143.6 | $2.24 | 44,903.0 | +0.36% |
| 2026-09-17 | $145.8 | $141.6 | $4.16 | 39,387.0 | -0.86% |
| 2026-09-16 | $145.9 | $141.2 | $4.76 | 155,822.0 | +1.02% |
| 2026-09-15 | $144.5 | $140.4 | $4.13 | 52,653.0 | +4.46% |
| 2026-09-14 | $143.4 | $137.2 | $6.22 | 33,888.0 | -0.31% |
| 2026-09-11 | $140.3 | $137.3 | $2.97 | 38,206.0 | -1.78% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $153.1 | $143.2 | $9.99 | 499,627.0 | -0.25% |
| 2026-09 | $153.5 | $127.8 | $25.63 | 1,200,089.0 | +13.52% |
| 2026-08 | $129.2 | $105.7 | $23.47 | 771,948.0 | +9.60% |
| 2026-07 | $126.8 | $101.3 | $25.47 | 1,042,941.0 | +14.49% |
| 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% |
0.72%
자본화:
|
볼륨(24시간):