Stockscreener 앱 받기
17.03
0.00%
0.00
United States Natural Gas Fund 주식 (UNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $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% |
| 2025-04-08 | $19.19 | $18.11 | $1.08 | 5,699,647.0 | -4.14% |
| 2025-04-07 | $20.55 | $18.84 | $1.71 | 8,662,426.0 | -4.84% |
| 2025-04-04 | $20.70 | $19.93 | $0.7679 | 6,311,064.0 | -7.09% |
| 2025-04-03 | $21.98 | $21.38 | $0.5953 | 4,837,127.0 | +2.47% |
| 2025-04-02 | $21.37 | $20.94 | $0.43 | 3,579,305.0 | +1.69% |
| 2025-04-01 | $21.23 | $20.57 | $0.66 | 5,504,237.0 | -4.21% |
| 2025-03-31 | $22.12 | $21.21 | $0.91 | 6,848,699.0 | +1.31% |
| 2025-03-28 | $21.35 | $20.14 | $1.21 | 6,048,119.0 | +4.51% |
| 2025-03-27 | $20.68 | $19.91 | $0.77 | 6,156,241.0 | +1.34% |
| 2025-03-26 | $20.67 | $20.12 | $0.55 | 5,040,559.0 | -0.93% |
| 2025-03-25 | $20.80 | $20.00 | $0.795 | 5,841,228.0 | -1.60% |
| 2025-03-24 | $21.18 | $20.61 | $0.57 | 5,492,709.0 | -0.86% |
| 2025-03-21 | $21.36 | $20.80 | $0.555 | 5,276,159.0 | -1.56% |
| 2025-03-20 | $22.02 | $21.06 | $0.96 | 6,782,917.0 | -5.28% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $21.98 | $16.82 | $5.16 | 91,092,510.0 | -21.19% |
| 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% |
0.24%
0.01%
자본화:
|
볼륨(24시간):