Stockscreener 앱 받기
18.86
4.65%
0.785
United States Natural Gas Fund 주식 (UNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $19.11 | $18.71 | $0.3989 | 4,435,410.0 | +4.34% |
| 2025-05-08 | $18.39 | $17.68 | $0.71 | 6,656,665.0 | -0.55% |
| 2025-05-07 | $18.30 | $17.86 | $0.435 | 5,298,557.0 | +4.61% |
| 2025-05-06 | $18.27 | $17.15 | $1.12 | 10,086,232.0 | -3.39% |
| 2025-05-05 | $18.45 | $17.68 | $0.77 | 6,790,020.0 | -1.86% |
| 2025-05-02 | $18.39 | $17.66 | $0.725 | 6,051,706.0 | +5.77% |
| 2025-05-01 | $17.71 | $16.74 | $0.9655 | 12,363,349.0 | +3.46% |
| 2025-04-30 | $16.87 | $16.33 | $0.54 | 8,897,183.0 | -0.83% |
| 2025-04-29 | $17.06 | $16.59 | $0.47 | 7,796,369.0 | +1.56% |
| 2025-04-28 | $16.84 | $15.88 | $0.9553 | 10,928,481.0 | +5.86% |
| 2025-04-25 | $15.87 | $15.28 | $0.585 | 5,905,249.0 | +1.29% |
| 2025-04-24 | $15.54 | $15.04 | $0.4999 | 6,657,371.0 | -1.46% |
| 2025-04-23 | $16.09 | $15.63 | $0.46 | 8,135,076.0 | -0.32% |
| 2025-04-22 | $16.01 | $15.49 | $0.5176 | 8,182,503.0 | -1.50% |
| 2025-04-21 | $16.65 | $15.79 | $0.8602 | 6,131,878.0 | -5.93% |
| 2025-04-17 | $17.50 | $16.99 | $0.51 | 5,047,322.0 | +0.00% |
| 2025-04-16 | $17.32 | $16.82 | $0.4999 | 4,564,182.0 | -1.90% |
| 2025-04-15 | $17.54 | $16.98 | $0.56 | 4,771,760.0 | -0.86% |
| 2025-04-14 | $18.83 | $17.34 | $1.49 | 5,979,120.0 | -6.01% |
| 2025-04-11 | $18.70 | $17.98 | $0.725 | 8,200,357.0 | +0.87% |
| 2025-04-10 | $19.36 | $18.15 | $1.21 | 9,161,956.0 | -5.86% |
| 2025-04-09 | $20.02 | $17.65 | $2.37 | 13,726,685.0 | +7.33% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $19.11 | $16.74 | $2.37 | 51,681,939.0 | +12.63% |
| 2025-04 | $21.98 | $15.04 | $6.94 | 148,679,298.0 | -22.54% |
| 2025-03 | $24.33 | $19.91 | $4.42 | 136,067,427.0 | +6.24% |
| 2025-02 | $22.84 | $16.73 | $6.11 | 148,751,612.0 | +25.63% |
| 2025-01 | $20.03 | $15.46 | $4.57 | 223,937,132.0 | -3.69% |
United States Natural Gas Fund 주식 (UNG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.48 | $12.90 | $6.58 | 186,064,253.0 | +24.95% |
| 2024-11 | $15.52 | $12.35 | $3.17 | 188,762,419.0 | +13.53% |
| 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% |
0.21%
0.37%
자본화:
|
볼륨(24시간):