Stockscreener 앱 받기
15.42
2.05%
0.31
시간 외 거래:
15.53
0.11
+0.71%
United States Natural Gas Fund 주식 (UNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $15.59 | $15.31 | $0.28 | 4,940,400.0 | +2.05% |
| 2025-07-01 | $15.22 | $14.60 | $0.62 | 7,660,512.0 | -1.11% |
| 2025-06-30 | $15.74 | $15.16 | $0.575 | 10,436,661.0 | -7.62% |
| 2025-06-27 | $16.60 | $16.01 | $0.59 | 6,844,443.0 | +5.62% |
| 2025-06-26 | $15.68 | $15.07 | $0.605 | 10,423,350.0 | -1.20% |
| 2025-06-25 | $16.18 | $15.74 | $0.4355 | 7,390,062.0 | -2.46% |
| 2025-06-24 | $16.62 | $16.16 | $0.46 | 5,846,536.0 | -3.50% |
| 2025-06-23 | $17.16 | $16.77 | $0.39 | 7,078,844.0 | -4.64% |
| 2025-06-20 | $18.07 | $17.35 | $0.7199 | 6,744,267.0 | -2.32% |
| 2025-06-18 | $18.12 | $17.83 | $0.2882 | 5,999,191.0 | +2.84% |
| 2025-06-17 | $17.60 | $17.20 | $0.395 | 5,297,747.0 | +3.53% |
| 2025-06-16 | $17.06 | $16.51 | $0.55 | 5,611,696.0 | +3.79% |
| 2025-06-13 | $16.40 | $16.03 | $0.37 | 5,548,157.0 | +1.80% |
| 2025-06-12 | $16.45 | $15.76 | $0.685 | 6,715,414.0 | +0.75% |
| 2025-06-11 | $16.41 | $15.70 | $0.715 | 7,645,919.0 | -0.68% |
| 2025-06-10 | $16.41 | $15.98 | $0.43 | 5,225,457.0 | -3.02% |
| 2025-06-09 | $16.77 | $16.27 | $0.50 | 7,150,409.0 | -3.61% |
| 2025-06-06 | $17.34 | $16.71 | $0.625 | 5,506,344.0 | +2.87% |
| 2025-06-05 | $17.07 | $16.46 | $0.61 | 6,831,823.0 | -1.24% |
| 2025-06-04 | $16.99 | $16.68 | $0.31 | 3,839,071.0 | -0.29% |
| 2025-06-03 | $17.11 | $16.56 | $0.545 | 6,057,485.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $15.59 | $14.60 | $0.99 | 17,541,312.0 | +0.92% |
| 2025-06 | $18.12 | $15.07 | $3.04 | 133,744,525.0 | -2.74% |
| 2025-05 | $19.11 | $15.61 | $3.50 | 144,466,538.0 | -6.15% |
| 2025-04 | $21.98 | $15.04 | $6.94 | 148,679,298.0 | -22.54% |
| 2025-03 | $24.33 | $19.91 | $4.42 | 136,067,427.0 | +6.24% |
| 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% |
0.07%
자본화:
|
볼륨(24시간):