Stockscreener 앱 받기
11.78
4.07%
-0.50
시간 외 거래:
11.80
0.02
+0.17%
United States Natural Gas Fund 주식 (UNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $11.95 | $11.64 | $0.305 | 12,378,830.0 | -4.07% |
| 2026-03-03 | $12.83 | $12.04 | $0.795 | 20,328,256.0 | +2.33% |
| 2026-03-02 | $12.04 | $11.72 | $0.315 | 16,985,091.0 | +4.17% |
| 2026-02-27 | $11.60 | $11.37 | $0.2298 | 7,429,733.0 | +1.23% |
| 2026-02-26 | $11.42 | $11.17 | $0.2539 | 10,273,315.0 | -1.90% |
| 2026-02-25 | $11.79 | $11.52 | $0.27 | 7,738,508.0 | +1.22% |
| 2026-02-24 | $11.70 | $11.38 | $0.32 | 7,642,679.0 | -2.39% |
| 2026-02-23 | $12.15 | $11.73 | $0.42 | 9,281,790.0 | -2.25% |
| 2026-02-20 | $12.37 | $11.81 | $0.56 | 10,167,999.0 | +1.78% |
| 2026-02-19 | $12.08 | $11.78 | $0.306 | 9,877,349.0 | -0.59% |
| 2026-02-18 | $11.90 | $11.54 | $0.36 | 9,464,864.0 | -0.25% |
| 2026-02-17 | $12.04 | $11.79 | $0.25 | 9,489,310.0 | -4.34% |
| 2026-02-13 | $12.61 | $12.22 | $0.385 | 8,870,645.0 | +0.08% |
| 2026-02-12 | $12.82 | $12.34 | $0.4752 | 12,595,734.0 | +0.89% |
| 2026-02-11 | $12.42 | $12.02 | $0.40 | 10,301,520.0 | +1.57% |
| 2026-02-10 | $12.46 | $12.06 | $0.405 | 9,113,052.0 | -0.33% |
| 2026-02-09 | $12.50 | $12.11 | $0.39 | 11,585,774.0 | -8.29% |
| 2026-02-06 | $13.97 | $13.21 | $0.76 | 13,682,962.0 | -1.85% |
| 2026-02-05 | $13.68 | $12.91 | $0.76 | 17,147,722.0 | +0.45% |
| 2026-02-04 | $13.61 | $13.13 | $0.48 | 13,130,237.0 | +3.70% |
| 2026-02-03 | $13.16 | $12.66 | $0.50 | 13,744,216.0 | +2.20% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $12.83 | $11.64 | $1.19 | 62,071,007.0 | +2.26% |
| 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% |
0.35%
자본화:
|
볼륨(24시간):