20.84
price down icon1.51%   -0.33
after-market 시간 외 거래: 20.92 0.08 +0.38%
loading

United States Natural Gas Fund 주식 (UNG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-21 $21.36 $20.80 $0.555 5,254,445.0 -1.56%
2025-03-20 $22.02 $21.06 $0.96 6,782,917.0 -5.28%
2025-03-19 $22.57 $21.83 $0.743 5,742,112.0 +4.39%
2025-03-18 $21.86 $21.39 $0.4699 4,564,647.0 +0.90%
2025-03-17 $21.75 $21.13 $0.615 4,516,946.0 -2.62%
2025-03-14 $21.96 $21.04 $0.92 3,888,937.0 +1.68%
2025-03-13 $22.25 $21.04 $1.21 6,884,696.0 -1.02%
2025-03-12 $22.43 $21.62 $0.805 5,530,546.0 -7.00%
2025-03-11 $24.09 $23.21 $0.8787 6,587,822.0 -2.31%
2025-03-10 $24.33 $23.61 $0.715 8,919,744.0 +2.76%
2025-03-07 $23.48 $22.13 $1.35 12,459,177.0 +1.84%
2025-03-06 $23.24 $22.58 $0.66 10,371,539.0 -3.60%
2025-03-05 $23.76 $22.67 $1.09 8,147,073.0 +2.21%
2025-03-04 $23.13 $22.89 $0.2399 622,570.0 +5.28%
2025-03-03 $22.13 $20.60 $1.53 10,344,987.0 +7.92%
2025-02-28 $20.77 $20.30 $0.465 6,439,858.0 -2.49%
2025-02-27 $21.55 $20.83 $0.725 6,742,767.0 -1.37%
2025-02-26 $21.40 $20.92 $0.48 5,482,158.0 -2.76%
2025-02-25 $21.94 $21.14 $0.80 5,364,878.0 +2.40%
2025-02-24 $21.30 $20.84 $0.455 5,861,336.0 -3.85%
2025-02-21 $22.84 $21.84 $1.00 12,321,057.0 +1.70%
2025-02-20 $21.81 $21.20 $0.61 8,350,079.0 -3.94%
2025-02-19 $22.73 $21.70 $1.02 25,376,360.0 +7.92%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $24.33 $20.60 $3.73 105,872,603.0 +2.46%
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

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

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%
exchange_traded_fund VTV
$172.49
price down icon 0.46%
exchange_traded_fund VUG
$380.36
price up icon 0.56%
exchange_traded_fund IJH
$58.81
price down icon 0.54%
exchange_traded_fund EFA
$83.66
price down icon 0.62%
exchange_traded_fund IWF
$369.90
price up icon 0.46%
exchange_traded_fund QQQ
$480.84
price up icon 0.33%
자본화:     |  볼륨(24시간):