Stockscreener 앱 받기
20.84
1.51%
-0.33
시간 외 거래:
20.92
0.08
+0.38%
United States Natural Gas Fund 주식 (UNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-21 | $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
| 월 | 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
| 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% |
0.46%
0.56%
자본화:
|
볼륨(24시간):