Stockscreener 앱 받기
19.49
1.66%
-0.33
시간 외 거래:
19.31
-0.18
-0.92%
United States Natural Gas Fund 주식 (UNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-21 | $19.90 | $19.16 | $0.7409 | 7,255,253.0 | -1.66% |
| 2024-05-20 | $19.86 | $19.26 | $0.605 | 9,011,320.0 | +3.77% |
| 2024-05-17 | $19.19 | $18.58 | $0.61 | 7,076,827.0 | +5.12% |
| 2024-05-16 | $18.75 | $17.89 | $0.865 | 12,151,017.0 | +3.24% |
| 2024-05-15 | $17.73 | $16.93 | $0.80 | 7,514,306.0 | +2.50% |
| 2024-05-14 | $17.53 | $17.00 | $0.53 | 6,469,442.0 | -0.81% |
| 2024-05-13 | $17.44 | $16.67 | $0.7701 | 6,417,665.0 | +4.78% |
| 2024-05-10 | $16.82 | $16.45 | $0.36 | 4,664,765.0 | -2.36% |
| 2024-05-09 | $16.94 | $16.23 | $0.71 | 8,723,123.0 | +6.08% |
| 2024-05-08 | $16.38 | $15.85 | $0.531 | 5,667,956.0 | -1.36% |
| 2024-05-07 | $16.25 | $15.91 | $0.3401 | 5,045,948.0 | +0.68% |
| 2024-05-06 | $16.53 | $15.99 | $0.54 | 8,713,022.0 | +2.49% |
| 2024-05-03 | $15.78 | $14.87 | $0.9116 | 11,378,286.0 | +5.45% |
| 2024-05-02 | $14.97 | $14.40 | $0.575 | 7,648,221.0 | +5.09% |
| 2024-05-01 | $14.26 | $13.98 | $0.28 | 7,000,552.0 | -2.08% |
| 2024-04-30 | $14.99 | $14.31 | $0.68 | 7,659,084.0 | -3.15% |
| 2024-04-29 | $14.97 | $14.29 | $0.6762 | 10,007,125.0 | +6.05% |
| 2024-04-26 | $14.24 | $13.95 | $0.29 | 7,241,448.0 | -2.16% |
| 2024-04-25 | $14.54 | $14.11 | $0.4342 | 5,848,798.0 | +0.07% |
| 2024-04-24 | $14.94 | $14.32 | $0.6227 | 8,857,604.0 | -6.99% |
| 2024-04-23 | $15.50 | $14.93 | $0.57 | 5,464,896.0 | +2.66% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $19.90 | $13.98 | $5.92 | 121,992,956.0 | +34.97% |
| 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 | $21.14 | $4.85 | $16.29 | 633,664,813.0 | +287.18% |
United States Natural Gas Fund 주식 (UNG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.60 | $4.51 | $1.09 | 432,772,367.0 | -8.15% |
| 2023-11 | $7.44 | $5.44 | $2.00 | 421,997,351.0 | -26.40% |
| 2023-10 | $7.98 | $6.60 | $1.38 | 400,339,454.0 | +9.81% |
| 2023-09 | $7.33 | $6.42 | $0.915 | 354,289,001.0 | -3.94% |
| 2023-08 | $8.08 | $6.49 | $1.59 | 418,036,313.0 | +0.00% |
| 2023-07 | $7.44 | $6.64 | $0.7965 | 338,400,130.0 | -4.18% |
| 2023-06 | $7.83 | $5.87 | $1.96 | 407,977,274.0 | +19.68% |
| 2023-05 | $7.72 | $6.10 | $1.62 | 421,142,056.0 | -11.55% |
| 2023-04 | $7.38 | $6.27 | $1.11 | 485,373,942.0 | +1.01% |
| 2023-03 | $9.99 | $6.58 | $3.41 | 539,076,365.0 | -23.90% |
| 2023-02 | $9.16 | $7.14 | $2.02 | 563,174,150.0 | -2.15% |
| 2023-01 | $13.41 | $8.98 | $4.43 | 347,226,416.0 | -33.90% |
United States Natural Gas Fund 주식 (UNG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.86 | $13.92 | $7.94 | 179,177,347.0 | -33.55% |
| 2022-11 | $24.63 | $18.14 | $6.49 | 157,201,898.0 | +4.12% |
| 2022-10 | $24.52 | $17.41 | $7.11 | 122,596,570.0 | -12.83% |
| 2022-09 | $32.47 | $22.65 | $9.82 | 109,807,965.0 | -26.13% |
| 2022-08 | $34.50 | $26.01 | $8.49 | 164,953,185.0 | +10.59% |
| 2022-07 | $31.52 | $18.30 | $13.22 | 125,509,217.0 | +50.55% |
| 2022-06 | $32.77 | $18.28 | $14.49 | 160,392,569.0 | -31.89% |
| 2022-05 | $32.03 | $23.17 | $8.86 | 152,438,870.0 | +11.64% |
| 2022-04 | $28.15 | $19.55 | $8.60 | 226,118,881.0 | +26.77% |
| 2022-03 | $20.35 | $15.66 | $4.69 | 151,104,784.0 | +27.55% |
| 2022-02 | $19.50 | $13.57 | $5.93 | 190,431,710.0 | -9.11% |
| 2022-01 | $17.41 | $12.09 | $5.32 | 191,055,714.0 | +36.19% |
0.07%
0.12%
자본화:
|
볼륨(24시간):