Stockscreener 앱 받기
63.77
1.60%
-1.0372
United States Gasoline Fund Lp 주식 (UGA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $64.03 | $63.15 | $0.88 | 8,281.0 | -1.60% |
| 2025-09-04 | $65.50 | $64.80 | $0.70 | 18,338.0 | -0.26% |
| 2025-09-03 | $65.83 | $64.82 | $1.01 | 28,272.0 | -1.75% |
| 2025-09-02 | $66.25 | $65.22 | $1.03 | 77,592.0 | +4.04% |
| 2025-08-29 | $64.34 | $63.50 | $0.84 | 11,225.0 | -0.91% |
| 2025-08-28 | $64.23 | $62.95 | $1.28 | 5,348.0 | +1.07% |
| 2025-08-27 | $63.81 | $63.36 | $0.45 | 4,083.0 | +0.05% |
| 2025-08-26 | $64.00 | $63.18 | $0.82 | 8,291.0 | -1.63% |
| 2025-08-25 | $64.86 | $64.39 | $0.47 | 8,647.0 | +0.06% |
| 2025-08-22 | $64.54 | $64.14 | $0.40 | 7,209.0 | +0.43% |
| 2025-08-21 | $64.33 | $63.55 | $0.7754 | 12,222.0 | +1.16% |
| 2025-08-20 | $63.46 | $62.70 | $0.76 | 4,587.0 | +1.94% |
| 2025-08-19 | $62.45 | $62.01 | $0.445 | 3,740.0 | -0.61% |
| 2025-08-18 | $62.62 | $61.24 | $1.38 | 14,614.0 | +1.07% |
| 2025-08-15 | $62.24 | $61.68 | $0.5637 | 10,252.0 | -1.34% |
| 2025-08-14 | $62.89 | $62.49 | $0.40 | 6,842.0 | +1.75% |
| 2025-08-13 | $61.84 | $61.21 | $0.6375 | 10,319.0 | +0.13% |
| 2025-08-12 | $61.92 | $61.63 | $0.2864 | 3,370.0 | -0.33% |
| 2025-08-11 | $62.04 | $61.45 | $0.5899 | 5,545.0 | -0.00% |
| 2025-08-08 | $62.44 | $61.48 | $0.96 | 9,250.0 | +0.38% |
United States Gasoline Fund Lp 주식 (UGA) 연도별 가격 이력
이 심층 분석에서는 United States Gasoline Fund Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UGA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United States Gasoline Fund Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United States Gasoline Fund Lp 주식 (UGA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $66.25 | $63.15 | $3.10 | 140,764.0 | +0.32% |
| 2025-08 | $64.86 | $61.21 | $3.65 | 210,712.0 | -1.27% |
| 2025-07 | $65.71 | $60.38 | $5.33 | 388,153.0 | +6.93% |
| 2025-06 | $67.67 | $58.50 | $9.17 | 424,878.0 | +3.55% |
| 2025-05 | $61.52 | $56.18 | $5.34 | 335,081.0 | +2.16% |
| 2025-04 | $65.46 | $52.80 | $12.66 | 707,725.0 | -11.40% |
| 2025-03 | $64.38 | $58.54 | $5.85 | 314,448.0 | +2.79% |
| 2025-02 | $66.73 | $61.11 | $5.62 | 679,698.0 | -2.32% |
| 2025-01 | $68.15 | $62.92 | $5.23 | 938,050.0 | +1.59% |
United States Gasoline Fund Lp 주식 (UGA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $63.10 | $59.70 | $3.40 | 607,763.0 | +3.63% |
| 2024-11 | $63.71 | $59.67 | $4.04 | 781,713.0 | -2.55% |
| 2024-10 | $65.49 | $57.34 | $8.15 | 597,465.0 | +5.89% |
| 2024-09 | $61.38 | $55.37 | $6.02 | 627,056.0 | -6.15% |
| 2024-08 | $67.53 | $60.36 | $7.17 | 422,929.0 | -7.63% |
| 2024-07 | $70.72 | $64.04 | $6.68 | 326,217.0 | -0.30% |
| 2024-06 | $68.92 | $61.95 | $6.97 | 1,027,820.0 | +4.48% |
| 2024-05 | $70.99 | $64.14 | $6.85 | 1,478,152.0 | -8.86% |
| 2024-04 | $74.57 | $69.76 | $4.81 | 892,005.0 | +0.08% |
| 2024-03 | $71.79 | $65.34 | $6.45 | 565,463.0 | +6.26% |
| 2024-02 | $68.99 | $60.72 | $8.27 | 647,256.0 | +4.90% |
| 2024-01 | $66.60 | $57.87 | $8.73 | 493,145.0 | +4.83% |
United States Gasoline Fund Lp 주식 (UGA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $63.95 | $56.91 | $7.05 | 515,724.0 | -2.30% |
| 2023-11 | $65.53 | $59.45 | $6.08 | 859,365.0 | -1.49% |
| 2023-10 | $68.59 | $60.69 | $7.90 | 739,139.0 | -6.79% |
| 2023-09 | $76.08 | $67.36 | $8.72 | 825,784.0 | -3.94% |
| 2023-08 | $75.43 | $68.84 | $6.59 | 745,159.0 | -3.96% |
| 2023-07 | $73.77 | $60.67 | $13.10 | 428,427.0 | +17.03% |
| 2023-06 | $63.56 | $56.92 | $6.64 | 354,633.0 | +8.45% |
| 2023-05 | $62.05 | $52.98 | $9.07 | 437,436.0 | -0.99% |
| 2023-04 | $65.63 | $57.29 | $8.34 | 436,024.0 | -4.00% |
| 2023-03 | $62.42 | $53.13 | $9.29 | 653,418.0 | +3.47% |
| 2023-02 | $61.16 | $54.75 | $6.41 | 457,644.0 | -4.98% |
| 2023-01 | $65.21 | $53.95 | $11.26 | 831,260.0 | +3.15% |
0.32%
0.49%
자본화:
|
볼륨(24시간):