Stockscreener 앱 받기
66.40
0.03%
0.02
시간 외 거래:
66.40
United States Gasoline Fund Lp 주식 (UGA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $66.78 | $65.68 | $1.10 | 220,576.0 | +0.03% |
| 2025-11-03 | $66.67 | $65.84 | $0.8297 | 268,971.0 | +1.23% |
| 2025-10-31 | $65.66 | $65.18 | $0.48 | 5,111.0 | +0.91% |
| 2025-10-30 | $65.34 | $64.36 | $0.98 | 27,961.0 | -0.44% |
| 2025-10-29 | $65.62 | $64.85 | $0.77 | 33,610.0 | +1.85% |
| 2025-10-28 | $64.32 | $63.77 | $0.546 | 11,091.0 | -0.75% |
| 2025-10-27 | $64.80 | $64.35 | $0.4517 | 8,602.0 | +0.20% |
| 2025-10-24 | $65.31 | $64.39 | $0.925 | 16,664.0 | -0.13% |
| 2025-10-23 | $65.00 | $64.37 | $0.6322 | 25,213.0 | +2.15% |
| 2025-10-22 | $63.46 | $62.32 | $1.14 | 36,394.0 | +3.02% |
| 2025-10-21 | $61.77 | $60.54 | $1.23 | 13,737.0 | -0.11% |
| 2025-10-20 | $61.39 | $60.93 | $0.46 | 17,475.0 | -0.11% |
| 2025-10-17 | $61.45 | $60.97 | $0.48 | 9,597.0 | +0.94% |
| 2025-10-16 | $61.63 | $60.40 | $1.23 | 10,739.0 | -1.22% |
| 2025-10-15 | $61.65 | $61.25 | $0.4001 | 4,814.0 | +1.01% |
| 2025-10-14 | $61.33 | $60.57 | $0.76 | 24,548.0 | -1.44% |
| 2025-10-13 | $62.04 | $61.46 | $0.5791 | 16,908.0 | +1.66% |
| 2025-10-10 | $62.16 | $60.69 | $1.47 | 34,943.0 | -3.10% |
| 2025-10-09 | $63.92 | $62.75 | $1.17 | 25,813.0 | -1.51% |
| 2025-10-08 | $64.10 | $63.69 | $0.409 | 6,031.0 | +0.17% |
| 2025-10-07 | $63.80 | $63.15 | $0.6499 | 15,174.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $66.78 | $65.68 | $1.10 | 710,123.0 | +1.26% |
| 2025-10 | $65.66 | $60.40 | $5.26 | 1,061,322.0 | +1.69% |
| 2025-09 | $66.94 | $63.15 | $3.79 | 341,875.0 | +1.44% |
| 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% |
0.30%
자본화:
|
볼륨(24시간):