Stockscreener 앱 받기
16.14
3.70%
-0.62
시간 외 거래:
16.24
0.10
+0.62%
United States Natural Gas Fund 주식 (UNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $16.70 | $16.02 | $0.675 | 7,637,643.0 | -3.70% |
| 2025-01-29 | $16.86 | $16.35 | $0.505 | 5,596,838.0 | +2.89% |
| 2025-01-28 | $16.84 | $16.28 | $0.565 | 7,517,928.0 | -5.01% |
| 2025-01-27 | $17.26 | $16.77 | $0.49 | 7,854,328.0 | -5.35% |
| 2025-01-24 | $18.31 | $17.64 | $0.67 | 6,314,916.0 | -0.71% |
| 2025-01-23 | $18.90 | $17.98 | $0.919 | 10,099,392.0 | -1.56% |
| 2025-01-22 | $18.60 | $17.79 | $0.8099 | 7,288,108.0 | +4.57% |
| 2025-01-21 | $18.09 | $17.57 | $0.515 | 9,060,587.0 | -3.33% |
| 2025-01-17 | $18.92 | $18.28 | $0.64 | 9,193,985.0 | -8.02% |
| 2025-01-16 | $20.03 | $18.68 | $1.34 | 16,348,978.0 | +4.29% |
| 2025-01-15 | $19.18 | $18.42 | $0.765 | 13,915,487.0 | +3.52% |
| 2025-01-14 | $18.83 | $17.72 | $1.11 | 12,106,430.0 | +1.37% |
| 2025-01-13 | $18.75 | $17.86 | $0.89 | 14,303,114.0 | -1.09% |
| 2025-01-10 | $18.64 | $18.00 | $0.645 | 14,869,796.0 | +7.66% |
| 2025-01-08 | $17.14 | $16.48 | $0.655 | 13,468,150.0 | +7.00% |
| 2025-01-07 | $16.72 | $15.91 | $0.805 | 16,284,932.0 | -6.82% |
| 2025-01-06 | $17.25 | $16.50 | $0.76 | 16,350,578.0 | +10.07% |
| 2025-01-03 | $16.25 | $15.46 | $0.79 | 16,385,278.0 | -8.35% |
| 2025-01-02 | $17.62 | $16.86 | $0.76 | 14,022,958.0 | +1.19% |
| 2024-12-31 | $17.50 | $16.60 | $0.90 | 15,093,907.0 | -6.77% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $20.03 | $15.46 | $4.57 | 226,257,069.0 | -3.99% |
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% |
1.05%
자본화:
|
볼륨(24시간):