Stockscreener 앱 받기
14.65
1.60%
0.23
시간 외 거래:
14.56
-0.09
-0.61%
United States Natural Gas Fund 주식 (UNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $14.84 | $14.47 | $0.3694 | 11,434,519.0 | +1.60% |
| 2025-11-20 | $14.83 | $14.37 | $0.46 | 9,141,830.0 | -1.90% |
| 2025-11-19 | $14.85 | $14.55 | $0.295 | 8,176,143.0 | +3.38% |
| 2025-11-18 | $14.27 | $13.79 | $0.4765 | 11,177,964.0 | +0.71% |
| 2025-11-17 | $14.65 | $14.07 | $0.58 | 10,508,280.0 | -3.02% |
| 2025-11-14 | $14.78 | $14.10 | $0.6815 | 12,698,937.0 | -1.69% |
| 2025-11-13 | $15.09 | $14.61 | $0.4824 | 13,164,554.0 | +1.09% |
| 2025-11-12 | $14.77 | $14.41 | $0.355 | 10,568,862.0 | +0.62% |
| 2025-11-11 | $14.77 | $14.18 | $0.59 | 14,418,448.0 | +3.26% |
| 2025-11-10 | $14.13 | $13.75 | $0.38 | 11,025,463.0 | +1.08% |
| 2025-11-07 | $14.17 | $13.80 | $0.3754 | 13,777,527.0 | -1.55% |
| 2025-11-06 | $14.24 | $13.52 | $0.725 | 19,256,876.0 | +3.96% |
| 2025-11-05 | $14.03 | $13.57 | $0.46 | 12,468,979.0 | -2.15% |
| 2025-11-04 | $14.17 | $13.56 | $0.6099 | 16,193,911.0 | +1.24% |
| 2025-11-03 | $13.82 | $13.25 | $0.575 | 15,013,429.0 | +3.85% |
| 2025-10-31 | $13.35 | $12.94 | $0.41 | 16,681,865.0 | +3.35% |
| 2025-10-30 | $12.84 | $12.40 | $0.4443 | 13,901,527.0 | +5.00% |
| 2025-10-29 | $12.45 | $12.18 | $0.2714 | 11,266,584.0 | -1.05% |
| 2025-10-28 | $12.52 | $12.34 | $0.18 | 12,208,295.0 | -4.27% |
| 2025-10-27 | $13.08 | $12.79 | $0.2996 | 11,800,749.0 | -0.62% |
| 2025-10-24 | $13.08 | $12.61 | $0.47 | 11,842,125.0 | +0.31% |
| 2025-10-23 | $13.22 | $12.89 | $0.33 | 13,171,984.0 | -1.00% |
| 2025-10-22 | $13.23 | $12.94 | $0.2939 | 13,645,859.0 | -0.68% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $15.09 | $13.25 | $1.84 | 200,460,241.0 | +10.57% |
| 2025-10 | $14.07 | $11.55 | $2.52 | 319,433,893.0 | +1.38% |
| 2025-09 | $13.46 | $12.06 | $1.40 | 173,689,573.0 | +1.87% |
| 2025-08 | $13.85 | $11.71 | $2.13 | 182,434,881.0 | -5.59% |
| 2025-07 | $16.01 | $13.08 | $2.93 | 180,175,011.0 | -11.06% |
| 2025-06 | $18.12 | $15.07 | $3.04 | 133,744,525.0 | -2.74% |
| 2025-05 | $19.11 | $15.61 | $3.50 | 144,466,538.0 | -6.15% |
| 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% |
1.38%
자본화:
|
볼륨(24시간):