Stockscreener 앱 받기
48.57
0.05%
-0.0642
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $48.85 | $48.48 | $0.37 | 5,007.0 | -0.05% |
| 2026-01-08 | $48.64 | $48.09 | $0.547 | 22,316.0 | +0.78% |
| 2026-01-07 | $48.33 | $48.09 | $0.24 | 16,429.0 | -0.11% |
| 2026-01-06 | $49.28 | $48.05 | $1.23 | 21,473.0 | -2.24% |
| 2026-01-05 | $49.70 | $48.45 | $1.25 | 19,907.0 | -1.00% |
| 2026-01-02 | $49.85 | $48.88 | $0.9657 | 15,126.0 | +1.45% |
| 2025-12-31 | $49.39 | $49.00 | $0.3895 | 10,987.0 | -0.79% |
| 2025-12-30 | $49.49 | $49.06 | $0.43 | 18,652.0 | +0.49% |
| 2025-12-29 | $49.46 | $49.00 | $0.46 | 18,115.0 | +0.49% |
| 2025-12-26 | $49.22 | $48.80 | $0.4199 | 33,597.0 | -0.43% |
| 2025-12-24 | $49.41 | $49.03 | $0.3799 | 97,370.0 | -0.08% |
| 2025-12-23 | $49.31 | $48.64 | $0.6665 | 13,378.0 | -1.12% |
| 2025-12-22 | $49.97 | $48.14 | $1.83 | 16,565.0 | +0.48% |
| 2025-12-19 | $49.82 | $49.56 | $0.2617 | 14,363.0 | +0.12% |
| 2025-12-18 | $50.21 | $49.42 | $0.79 | 15,543.0 | -0.73% |
| 2025-12-17 | $49.97 | $49.43 | $0.5399 | 18,977.0 | +0.83% |
| 2025-12-16 | $50.16 | $49.45 | $0.707 | 14,361.0 | -1.88% |
| 2025-12-15 | $50.48 | $50.13 | $0.35 | 12,904.0 | +0.04% |
| 2025-12-12 | $50.48 | $50.12 | $0.36 | 6,346.0 | -0.06% |
| 2025-12-11 | $50.47 | $50.02 | $0.45 | 64,767.0 | +0.60% |
| 2025-12-10 | $50.62 | $49.90 | $0.72 | 10,941.0 | -1.08% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $49.85 | $48.05 | $1.80 | 100,258.0 | -1.22% |
Uscf Midstream Energy Income Fund Etf 주식 (UMI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $51.44 | $48.14 | $3.30 | 426,399.0 | -2.19% |
| 2025-11 | $50.85 | $47.74 | $3.11 | 313,578.0 | +4.48% |
| 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% |
0.76%
자본화:
|
볼륨(24시간):