Stockscreener 앱 받기
50.10
0.41%
-0.2085
시간 외 거래:
50.00
-0.1017
-0.20%
Uscf Midstream Energy Income Fund Etf 주식 (UMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $50.46 | $49.47 | $0.99 | 29,422.0 | -0.41% |
| 2025-09-04 | $50.34 | $50.15 | $0.19 | 8,279.0 | +0.07% |
| 2025-09-03 | $50.50 | $50.15 | $0.35 | 11,212.0 | -0.13% |
| 2025-09-02 | $50.54 | $50.13 | $0.41 | 6,082.0 | -0.58% |
| 2025-08-29 | $50.76 | $50.52 | $0.24 | 13,048.0 | +0.23% |
| 2025-08-28 | $50.52 | $50.05 | $0.4682 | 11,204.0 | +0.68% |
| 2025-08-27 | $50.40 | $49.81 | $0.59 | 11,196.0 | +0.34% |
| 2025-08-26 | $50.00 | $49.65 | $0.3512 | 38,145.0 | +0.00% |
| 2025-08-25 | $50.26 | $49.94 | $0.32 | 13,549.0 | -1.09% |
| 2025-08-22 | $50.87 | $50.55 | $0.3188 | 19,942.0 | -0.03% |
| 2025-08-21 | $50.74 | $50.38 | $0.36 | 30,515.0 | +0.31% |
| 2025-08-20 | $50.51 | $49.93 | $0.58 | 11,913.0 | +1.08% |
| 2025-08-19 | $49.90 | $49.71 | $0.19 | 14,387.0 | +0.07% |
| 2025-08-18 | $50.03 | $49.80 | $0.226 | 7,285.0 | -0.66% |
| 2025-08-15 | $50.54 | $50.16 | $0.38 | 65,837.0 | -0.58% |
| 2025-08-14 | $50.63 | $50.29 | $0.3399 | 10,131.0 | -0.02% |
| 2025-08-13 | $50.47 | $50.06 | $0.4115 | 18,265.0 | +0.57% |
| 2025-08-12 | $50.37 | $49.75 | $0.619 | 26,008.0 | +0.09% |
| 2025-08-11 | $50.31 | $50.06 | $0.25 | 21,563.0 | -0.00% |
| 2025-08-08 | $50.68 | $50.13 | $0.5516 | 23,524.0 | -0.37% |
Uscf Midstream Energy Income Fund Etf 주식 (UMI) 연도별 가격 이력
이 심층 분석에서는 Uscf Midstream Energy Income Fund Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UMI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Uscf Midstream Energy Income Fund Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Uscf Midstream Energy Income Fund Etf 주식 (UMI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $50.54 | $49.47 | $1.07 | 84,417.0 | -1.05% |
| 2025-08 | $51.17 | $49.65 | $1.52 | 437,348.0 | -0.09% |
| 2025-07 | $50.86 | $49.04 | $1.82 | 357,098.0 | -0.67% |
| 2025-06 | $51.18 | $49.67 | $1.51 | 398,758.0 | +2.57% |
| 2025-05 | $50.75 | $48.38 | $2.37 | 320,818.0 | +1.61% |
| 2025-04 | $53.03 | $43.80 | $9.23 | 469,314.0 | -5.86% |
| 2025-03 | $53.09 | $48.22 | $4.87 | 395,700.0 | +0.76% |
| 2025-02 | $53.14 | $49.31 | $3.83 | 1,127,205.0 | +0.06% |
| 2025-01 | $55.05 | $49.92 | $5.13 | 676,541.0 | +3.89% |
Uscf Midstream Energy Income Fund Etf 주식 (UMI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $53.28 | $47.85 | $5.43 | 592,604.0 | -7.10% |
| 2024-11 | $53.99 | $46.40 | $7.59 | 550,290.0 | +13.61% |
| 2024-10 | $47.45 | $44.64 | $2.81 | 311,798.0 | +4.67% |
| 2024-09 | $45.81 | $43.35 | $2.46 | 378,868.0 | +0.38% |
| 2024-08 | $44.91 | $40.32 | $4.59 | 365,464.0 | +3.58% |
| 2024-07 | $43.74 | $41.83 | $1.91 | 592,808.0 | +2.66% |
| 2024-06 | $42.03 | $40.08 | $1.95 | 158,035.0 | +2.70% |
| 2024-05 | $41.99 | $39.39 | $2.60 | 263,583.0 | +1.90% |
| 2024-04 | $40.96 | $38.74 | $2.22 | 237,892.0 | -0.46% |
| 2024-03 | $40.35 | $38.00 | $2.35 | 207,391.0 | +6.66% |
| 2024-02 | $38.32 | $36.03 | $2.29 | 288,116.0 | +3.10% |
| 2024-01 | $37.30 | $35.96 | $1.34 | 568,380.0 | +0.47% |
Uscf Midstream Energy Income Fund Etf 주식 (UMI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.34 | $35.07 | $2.27 | 207,648.0 | -1.01% |
| 2023-11 | $36.89 | $35.10 | $1.78 | 180,401.0 | +5.15% |
| 2023-10 | $36.49 | $33.56 | $2.93 | 231,810.0 | -0.63% |
| 2023-09 | $35.95 | $34.62 | $1.33 | 152,122.0 | -0.31% |
| 2023-08 | $35.99 | $34.88 | $1.11 | 200,798.0 | -0.87% |
| 2023-07 | $35.76 | $33.67 | $2.09 | 198,322.0 | +4.30% |
| 2023-06 | $34.41 | $32.10 | $2.31 | 206,692.0 | +7.21% |
| 2023-05 | $33.95 | $31.83 | $2.12 | 253,450.0 | -5.52% |
| 2023-04 | $34.19 | $32.92 | $1.27 | 245,447.0 | +2.17% |
| 2023-03 | $33.13 | $30.65 | $2.48 | 324,024.0 | +0.00% |
0.32%
0.49%
자본화:
|
볼륨(24시간):