Stockscreener 앱 받기
15.71
1.75%
-0.28
시간 외 거래:
15.74
0.03
+0.19%
United States Natural Gas Fund 주식 (UNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $16.05 | $15.63 | $0.4201 | 6,539,492.0 | -1.75% |
| 2025-05-29 | $16.18 | $15.61 | $0.565 | 8,687,415.0 | -0.99% |
| 2025-05-28 | $16.83 | $16.13 | $0.70 | 8,809,365.0 | -5.39% |
| 2025-05-27 | $17.14 | $16.62 | $0.525 | 6,081,879.0 | +1.43% |
| 2025-05-23 | $16.95 | $16.63 | $0.32 | 6,401,626.0 | +1.08% |
| 2025-05-22 | $16.82 | $16.39 | $0.425 | 5,645,861.0 | -1.60% |
| 2025-05-21 | $17.19 | $16.82 | $0.375 | 6,365,140.0 | -0.41% |
| 2025-05-20 | $17.22 | $16.30 | $0.925 | 7,788,238.0 | +8.56% |
| 2025-05-19 | $16.09 | $15.62 | $0.47 | 8,490,825.0 | -6.34% |
| 2025-05-16 | $17.27 | $16.64 | $0.6285 | 4,353,673.0 | -0.54% |
| 2025-05-15 | $17.51 | $16.78 | $0.73 | 6,194,638.0 | -3.45% |
| 2025-05-14 | $17.84 | $17.37 | $0.47 | 5,115,413.0 | -4.34% |
| 2025-05-13 | $18.54 | $17.89 | $0.65 | 5,927,638.0 | -0.87% |
| 2025-05-12 | $18.45 | $18.08 | $0.37 | 4,877,177.0 | -3.32% |
| 2025-05-09 | $19.11 | $18.71 | $0.3989 | 5,941,629.0 | +5.04% |
| 2025-05-08 | $18.39 | $17.68 | $0.71 | 6,656,665.0 | -0.55% |
| 2025-05-07 | $18.30 | $17.86 | $0.435 | 5,298,557.0 | +4.61% |
| 2025-05-06 | $18.27 | $17.15 | $1.12 | 10,086,232.0 | -3.39% |
| 2025-05-05 | $18.45 | $17.68 | $0.77 | 6,790,020.0 | -1.86% |
| 2025-05-02 | $18.39 | $17.66 | $0.725 | 6,051,706.0 | +5.77% |
| 2025-05-01 | $17.71 | $16.74 | $0.9655 | 12,363,349.0 | +3.46% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $19.11 | $15.61 | $3.50 | 151,006,030.0 | -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% |
0.16%
0.09%
자본화:
|
볼륨(24시간):