Stockscreener 앱 받기
15.15
2.71%
0.40
시장 영업 전:
15.15
United States Natural Gas Fund 주식 (UNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $15.52 | $14.81 | $0.71 | 11,853,204.0 | +2.71% |
| 2024-11-20 | $14.82 | $14.24 | $0.58 | 13,810,998.0 | +6.34% |
| 2024-11-19 | $14.18 | $13.71 | $0.475 | 8,829,807.0 | +0.87% |
| 2024-11-18 | $13.82 | $13.47 | $0.345 | 8,355,033.0 | +2.84% |
| 2024-11-15 | $13.42 | $13.07 | $0.3468 | 7,289,363.0 | +1.67% |
| 2024-11-14 | $13.90 | $13.12 | $0.7815 | 8,603,295.0 | -6.80% |
| 2024-11-13 | $14.14 | $13.43 | $0.71 | 9,221,117.0 | +3.29% |
| 2024-11-12 | $14.14 | $13.43 | $0.7086 | 9,522,690.0 | -1.01% |
| 2024-11-11 | $13.88 | $13.56 | $0.32 | 13,082,450.0 | +10.14% |
| 2024-11-08 | $12.89 | $12.41 | $0.4798 | 5,992,397.0 | -1.03% |
| 2024-11-07 | $12.76 | $12.48 | $0.28 | 7,943,543.0 | -1.63% |
| 2024-11-06 | $13.12 | $12.68 | $0.435 | 7,271,520.0 | +2.71% |
| 2024-11-05 | $13.13 | $12.44 | $0.6873 | 8,579,613.0 | -4.06% |
| 2024-11-04 | $13.11 | $12.53 | $0.575 | 10,410,838.0 | +4.65% |
| 2024-11-01 | $12.78 | $12.35 | $0.4267 | 7,891,628.0 | -1.81% |
| 2024-10-31 | $13.07 | $12.61 | $0.46 | 12,877,837.0 | -3.93% |
| 2024-10-30 | $13.44 | $13.05 | $0.3893 | 7,353,795.0 | -1.34% |
| 2024-10-29 | $13.55 | $13.24 | $0.3096 | 6,013,929.0 | +0.52% |
| 2024-10-28 | $13.55 | $13.14 | $0.4099 | 11,712,611.0 | -7.68% |
| 2024-10-25 | $14.54 | $14.02 | $0.515 | 6,206,550.0 | +0.91% |
| 2024-10-24 | $14.35 | $13.61 | $0.74 | 8,606,423.0 | +3.62% |
| 2024-10-23 | $13.96 | $13.39 | $0.57 | 7,556,065.0 | +2.37% |
United States Natural Gas Fund 주식 (UNG) 연도별 가격 이력
이 심층 분석에서는 United States Natural Gas Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UNG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United States Natural Gas Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United States Natural Gas Fund 주식 (UNG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $15.52 | $12.35 | $3.17 | 150,510,700.0 | +19.20% |
| 2024-10 | $16.80 | $12.61 | $4.19 | 156,151,484.0 | -22.17% |
| 2024-09 | $16.57 | $13.03 | $3.54 | 117,600,391.0 | +22.14% |
| 2024-08 | $15.22 | $12.57 | $2.65 | 138,843,423.0 | -1.26% |
| 2024-07 | $17.21 | $13.22 | $3.99 | 125,785,936.0 | -22.32% |
| 2024-06 | $21.56 | $17.34 | $4.22 | 117,565,171.0 | -0.91% |
| 2024-05 | $21.61 | $13.98 | $7.63 | 180,559,294.0 | +21.81% |
| 2024-04 | $16.09 | $13.87 | $2.22 | 159,309,188.0 | -0.89% |
| 2024-03 | $17.96 | $14.25 | $3.71 | 111,203,486.0 | -11.91% |
| 2024-02 | $19.64 | $14.56 | $5.08 | 164,441,393.0 | -15.74% |
| 2024-01 | $27.48 | $18.95 | $8.53 | 194,705,065.0 | -3.21% |
United States Natural Gas Fund 주식 (UNG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.40 | $18.04 | $4.36 | 108,193,091.8 | -8.15% |
| 2023-11 | $29.76 | $21.76 | $8.00 | 105,499,337.8 | -26.40% |
| 2023-10 | $31.92 | $26.40 | $5.52 | 100,084,863.5 | +9.81% |
| 2023-09 | $29.34 | $25.68 | $3.66 | 88,572,250.3 | -3.94% |
| 2023-08 | $32.32 | $25.96 | $6.36 | 104,509,078.3 | +0.00% |
| 2023-07 | $29.75 | $26.56 | $3.19 | 84,600,032.5 | -4.18% |
| 2023-06 | $31.32 | $23.48 | $7.84 | 101,994,318.5 | +19.68% |
| 2023-05 | $30.88 | $24.40 | $6.48 | 105,285,514.0 | -11.55% |
| 2023-04 | $29.52 | $25.08 | $4.44 | 121,343,485.5 | +1.01% |
| 2023-03 | $39.96 | $26.32 | $13.64 | 134,769,091.3 | -23.90% |
| 2023-02 | $36.64 | $28.56 | $8.08 | 140,793,537.5 | -2.15% |
| 2023-01 | $53.64 | $35.92 | $17.72 | 86,806,604.0 | -33.90% |
United States Natural Gas Fund 주식 (UNG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $87.44 | $55.68 | $31.76 | 44,794,336.8 | -33.55% |
| 2022-11 | $98.52 | $72.56 | $25.96 | 39,300,474.5 | +4.12% |
| 2022-10 | $98.08 | $69.64 | $28.44 | 30,649,142.5 | -12.83% |
| 2022-09 | $129.9 | $90.60 | $39.28 | 27,451,991.3 | -26.13% |
| 2022-08 | $138.0 | $104.0 | $33.96 | 41,238,296.3 | +10.59% |
| 2022-07 | $126.1 | $73.20 | $52.88 | 31,377,304.3 | +50.55% |
| 2022-06 | $131.1 | $73.12 | $57.96 | 40,098,142.3 | -31.89% |
| 2022-05 | $128.1 | $92.68 | $35.44 | 38,109,717.5 | +11.64% |
| 2022-04 | $112.6 | $78.20 | $34.40 | 56,529,720.3 | +26.77% |
| 2022-03 | $81.40 | $62.64 | $18.76 | 37,776,196.0 | +27.55% |
| 2022-02 | $78.00 | $54.28 | $23.72 | 47,607,927.5 | -9.11% |
| 2022-01 | $69.64 | $48.34 | $21.30 | 47,763,928.5 | +36.19% |
1.22%
자본화:
|
볼륨(24시간):