Stockscreener 앱 받기
49.91
0.73%
0.36
시간 외 거래:
49.96
0.0501
+0.10%
Uscf Midstream Energy Income Fund Etf 주식 (UMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $50.06 | $49.64 | $0.42 | 15,953.0 | +0.73% |
| 2025-11-25 | $49.73 | $49.15 | $0.58 | 39,374.0 | +0.10% |
| 2025-11-24 | $49.77 | $49.18 | $0.59 | 19,120.0 | -1.37% |
| 2025-11-21 | $50.25 | $49.83 | $0.4219 | 8,581.0 | +0.33% |
| 2025-11-20 | $50.85 | $49.90 | $0.949 | 38,927.0 | -0.40% |
| 2025-11-19 | $50.24 | $49.80 | $0.4415 | 9,007.0 | +0.00% |
| 2025-11-18 | $50.32 | $49.97 | $0.3502 | 10,234.0 | +0.21% |
| 2025-11-17 | $50.66 | $50.03 | $0.6353 | 17,738.0 | -0.93% |
| 2025-11-14 | $50.65 | $49.46 | $1.19 | 20,046.0 | +1.91% |
| 2025-11-13 | $49.97 | $49.42 | $0.5515 | 12,340.0 | -0.58% |
| 2025-11-12 | $50.00 | $49.78 | $0.22 | 26,009.0 | +0.15% |
| 2025-11-11 | $49.88 | $49.68 | $0.205 | 6,846.0 | +0.44% |
| 2025-11-10 | $49.65 | $49.20 | $0.45 | 7,401.0 | +0.89% |
| 2025-11-07 | $49.20 | $48.56 | $0.6433 | 18,232.0 | +1.17% |
| 2025-11-06 | $48.77 | $48.40 | $0.37 | 12,430.0 | +0.65% |
| 2025-11-05 | $48.50 | $47.75 | $0.75 | 13,107.0 | +1.04% |
| 2025-11-04 | $48.22 | $47.74 | $0.48 | 27,113.0 | -1.31% |
| 2025-11-03 | $48.50 | $48.00 | $0.50 | 6,090.0 | +0.09% |
| 2025-10-31 | $48.47 | $48.04 | $0.43 | 8,632.0 | +0.26% |
| 2025-10-30 | $48.59 | $48.03 | $0.5645 | 8,522.0 | +0.38% |
| 2025-10-29 | $48.73 | $48.05 | $0.6799 | 13,242.0 | -0.98% |
| 2025-10-28 | $48.67 | $48.45 | $0.225 | 10,114.0 | -0.09% |
Uscf Midstream Energy Income Fund Etf 주식 (UMI) 연도별 가격 이력
이 심층 분석에서는 Uscf Midstream Energy Income Fund Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UMI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Uscf Midstream Energy Income Fund Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Uscf Midstream Energy Income Fund Etf 주식 (UMI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $50.85 | $47.74 | $3.11 | 324,501.0 | +3.10% |
| 2025-10 | $51.59 | $48.03 | $3.56 | 338,025.0 | -5.73% |
| 2025-09 | $52.23 | $49.47 | $2.76 | 308,343.0 | +1.43% |
| 2025-08 | $51.17 | $49.65 | $1.52 | 437,348.0 | -0.09% |
| 2025-07 | $50.86 | $49.04 | $1.82 | 357,098.0 | -0.67% |
| 2025-06 | $51.18 | $49.67 | $1.51 | 398,758.0 | +2.57% |
| 2025-05 | $50.75 | $48.38 | $2.37 | 320,818.0 | +1.61% |
| 2025-04 | $53.03 | $43.80 | $9.23 | 469,314.0 | -5.86% |
| 2025-03 | $53.09 | $48.22 | $4.87 | 395,700.0 | +0.76% |
| 2025-02 | $53.14 | $49.31 | $3.83 | 1,127,205.0 | +0.06% |
| 2025-01 | $55.05 | $49.92 | $5.13 | 676,541.0 | +3.89% |
Uscf Midstream Energy Income Fund Etf 주식 (UMI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $53.28 | $47.85 | $5.43 | 592,604.0 | -7.10% |
| 2024-11 | $53.99 | $46.40 | $7.59 | 550,290.0 | +13.61% |
| 2024-10 | $47.45 | $44.64 | $2.81 | 311,798.0 | +4.67% |
| 2024-09 | $45.81 | $43.35 | $2.46 | 378,868.0 | +0.38% |
| 2024-08 | $44.91 | $40.32 | $4.59 | 365,464.0 | +3.58% |
| 2024-07 | $43.74 | $41.83 | $1.91 | 592,808.0 | +2.66% |
| 2024-06 | $42.03 | $40.08 | $1.95 | 158,035.0 | +2.70% |
| 2024-05 | $41.99 | $39.39 | $2.60 | 263,583.0 | +1.90% |
| 2024-04 | $40.96 | $38.74 | $2.22 | 237,892.0 | -0.46% |
| 2024-03 | $40.35 | $38.00 | $2.35 | 207,391.0 | +6.66% |
| 2024-02 | $38.32 | $36.03 | $2.29 | 288,116.0 | +3.10% |
| 2024-01 | $37.30 | $35.96 | $1.34 | 568,380.0 | +0.47% |
Uscf Midstream Energy Income Fund Etf 주식 (UMI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.34 | $35.07 | $2.27 | 207,648.0 | -1.01% |
| 2023-11 | $36.89 | $35.10 | $1.78 | 180,401.0 | +5.15% |
| 2023-10 | $36.49 | $33.56 | $2.93 | 231,810.0 | -0.63% |
| 2023-09 | $35.95 | $34.62 | $1.33 | 152,122.0 | -0.31% |
| 2023-08 | $35.99 | $34.88 | $1.11 | 200,798.0 | -0.87% |
| 2023-07 | $35.76 | $33.67 | $2.09 | 198,322.0 | +4.30% |
| 2023-06 | $34.41 | $32.10 | $2.31 | 206,692.0 | +7.21% |
| 2023-05 | $33.95 | $31.83 | $2.12 | 253,450.0 | -5.52% |
| 2023-04 | $34.19 | $32.92 | $1.27 | 245,447.0 | +2.17% |
| 2023-03 | $33.13 | $30.65 | $2.48 | 324,024.0 | +0.00% |
0.64%
자본화:
|
볼륨(24시간):