Stockscreener 앱 받기
11.13
3.64%
-0.42
시간 외 거래:
11.19
0.06
+0.54%
United States Natural Gas Fund 주식 (UNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $11.20 | $10.86 | $0.34 | 43,503,181.0 | -3.64% |
| 2026-09-24 | $11.67 | $10.78 | $0.89 | 66,245,342.0 | +6.26% |
| 2026-09-23 | $10.92 | $10.66 | $0.255 | 48,575,122.0 | +0.09% |
| 2026-09-22 | $10.86 | $10.32 | $0.5385 | 45,411,056.0 | +5.85% |
| 2026-09-21 | $10.40 | $10.23 | $0.1715 | 21,270,175.0 | -1.44% |
| 2026-09-18 | $10.52 | $10.38 | $0.135 | 22,781,229.0 | +0.77% |
| 2026-09-17 | $10.57 | $10.29 | $0.285 | 25,412,681.0 | -0.29% |
| 2026-09-16 | $10.59 | $10.32 | $0.27 | 21,051,315.0 | -1.71% |
| 2026-09-15 | $10.59 | $10.40 | $0.1869 | 23,412,052.0 | +2.03% |
| 2026-09-14 | $10.45 | $10.26 | $0.19 | 19,511,757.0 | +1.57% |
| 2026-09-11 | $10.23 | $10.07 | $0.155 | 11,778,522.0 | -0.20% |
| 2026-09-10 | $10.22 | $9.85 | $0.37 | 17,168,424.0 | +0.99% |
| 2026-09-09 | $10.39 | $10.07 | $0.3199 | 14,099,424.0 | -3.54% |
| 2026-09-08 | $10.60 | $10.30 | $0.3002 | 14,172,124.0 | -0.95% |
| 2026-09-04 | $10.71 | $10.54 | $0.1728 | 16,287,680.0 | +0.67% |
| 2026-09-03 | $10.82 | $10.37 | $0.4499 | 22,155,358.0 | -2.42% |
| 2026-09-02 | $10.76 | $10.53 | $0.23 | 12,103,495.0 | +1.61% |
| 2026-09-01 | $10.61 | $10.24 | $0.3695 | 14,655,085.0 | +0.38% |
| 2026-08-31 | $10.59 | $10.34 | $0.245 | 9,609,888.0 | +2.03% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $11.67 | $9.85 | $1.82 | 503,097,203.0 | +5.60% |
| 2026-08 | $10.73 | $9.54 | $1.18 | 206,254,502.0 | +4.67% |
| 2026-07 | $11.85 | $9.75 | $2.10 | 165,339,677.0 | -14.08% |
| 2026-06 | $12.23 | $11.11 | $1.12 | 124,964,512.0 | -1.76% |
| 2026-05 | $12.22 | $10.29 | $1.93 | 192,335,720.0 | +12.55% |
| 2026-04 | $11.71 | $10.11 | $1.61 | 185,695,569.0 | -9.63% |
| 2026-03 | $13.26 | $11.57 | $1.69 | 290,945,637.0 | +1.82% |
| 2026-02 | $13.97 | $11.17 | $2.80 | 235,058,401.0 | -31.83% |
| 2026-01 | $17.02 | $9.95 | $7.07 | 627,371,471.0 | +37.85% |
United States Natural Gas Fund 주식 (UNG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.00 | $11.47 | $5.52 | 366,607,702.0 | -10.93% |
| 2025-11 | $15.09 | $13.25 | $1.84 | 223,362,206.0 | +11.17% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):