United States Gasoline Fund LP【UGA】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
United States Gasoline Fund LP (UGA)
United States Gasoline Fund LP (UGA) 과거

United States Gasoline Fund LP (UGA)

63.11

0.27

(0.43%)

마감 25 11월 6:00AM

63.0755

-0.0345

(-0.05%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.94	3.17148929214	61.17	63.32	60.2022	42651	62.36245899	SP
4	0.61	0.976	62.5	63.71	58.74	39029	61.92428215	SP
12	0.69	1.10541493111	62.42	65.4899	55.37	32827	60.87668778	SP
26	-2.79	-4.23368740516	65.9	70.7201	55.37	29333	62.64115518	SP
52	2.08	3.40815992135	61.03	74.57	55.37	33230	65.02621851	SP
156	23.23	58.2497492477	39.88	80.29	35.05	46670	61.62437767	SP
260	30.73	94.9042618901	32.38	80.29	8.185	87775	33.16480067	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318200	63.11	0.27	0.43	62.46	63.46	62.37	18643
1732231800	62.84	0.25	0.40	63.26	63.26	62.12	47136
1732145400	62.59	0.06	0.10	63.23	63.32	62.375	7023
1732059000	62.53	0.34	0.55	62.67	62.8	61.98	60336
1731972600	62.19	1.91	3.17	60.95	62.24	60.95	89762
1731713400	60.28	-0.83	-1.36	61.17	61.48	60.2022	8997
1731627000	61.11	0.68	1.13	61.4	61.61	60.78	60390
1731540600	60.43	-0.2	-0.33	60.3	60.97	59.67	22821
1731454200	60.63	0.02	0.03	61.42	61.49	60.514262	16917
1731367800	60.61	-1.64	-2.63	60.89	61.1089	60.5332	18383
1731108600	62.25	-1.04	-1.64	62.77	62.77	61.82	69134
1731022200	63.29	0.15	0.24	62.57	63.71	62.25	63646
1730935800	63.14	-0.08	-0.13	61.91	63.515	61.91	61973
1730849400	63.22	0.74	1.18	63.42	63.6499	62.72	27263
1730763000	62.4812	1.68	2.77	62.35	62.6723	62.081	46268
1730500200	60.8	-1.07	-1.73	62.19	62.19	60.7146	95418
1730413800	61.87	1.13	1.85	60.68	61.93	60.67	22404
1730327400	60.7435	1.45	2.45	59.78	60.7435	59.52	9392
1730241000	59.29	-0.55	-0.92	59.41	59.45	58.74	10749
1730154600	59.84	-2.98	-4.75	59.76	60.0194	59.44	33631
1729895400	62.8209	1.06	1.71	62.5	63	62.22	8932
1729809000	61.7642	-0.18	-0.30	62.07	62.3	61.18	10053
1729722600	61.9482	-0.75	-1.19	62.09	62.45	61.58	11177
1729636200	62.6937	1.61	2.63	61.9	62.85	61.67	47719
1729549800	61.085	0.31	0.51	61.32	61.4	60.77	8760
1729290600	60.7742	-1.16	-1.88	61.18	61.27	60.3383	40069
1729204200	61.936	0.04	0.06	61.81	61.975	61.04	6941
1729117800	61.897	0.08	0.12	61.7	62.09	61.5	5485
1729031400	61.82	-2.19	-3.42	61.31	62	60.94	15785
1728945000	64.01	-1.03	-1.58	63.87	64.01	63.6873	8549
1728685800	65.04	-0.2	-0.30	64.66	65.459999	64.430499	12608
1728599400	65.2352	2.44	3.89	63.45	65.2407	63.45	28714
1728513000	62.7953	-0.08	-0.13	61.44	62.8	61.18	17660
1728426600	62.88	-2.43	-3.71	63.31	63.32	62.01	63351
1728340200	65.305	2.05	3.24	64.05	65.4899	64.05	22785
1728081000	63.2525	-0.25	-0.39	63.6	64.1499	63.12	41097
1727994600	63.5	2.88	4.76	61.35	63.6499	61	38488
1727908200	60.6164	0.75	1.26	60.86	61.21	59.35	35132
1727821800	59.8614	1.43	2.45	57.65	60.65	57.3408	99679
1727735400	58.43	0.09	0.15	58.45	59.01	58.25	10515
1727476200	58.34	0.25	0.42	58.3	58.81	57.77	15299
1727389800	58.0944	-1.64	-2.75	58.65	59.19	58.07	20626
1727303400	59.735	-0.75	-1.23	60.18	60.37	59.02	26256
1727217000	60.48	0.82	1.38	60.85	60.97	60.3883	20172
1727130600	59.6568	-1.29	-2.12	60.54	60.8001	59.015	21443
1726871400	60.95	-0.25	-0.41	60.94	61	60.64	31402
1726785000	61.2035	1.87	3.16	60.64	61.385	60.4	31860
1726698600	59.33	-0.32	-0.54	59.29	60.17	59.15	14351
1726612200	59.6509	0.76	1.29	58.66	59.74	58.66	17021
1726525800	58.89	1.09	1.89	58.69	59.05	58.55	19342
1726266600	57.8	0.04	0.07	58	58.6242	57.435	66634
1726180200	57.7569	1.29	2.28	57.07	57.82	56.69	32867
1726093800	56.47	0.31	0.56	56.94	56.96	55.4	34925
1726007400	56.1557	-1.07	-1.86	57.23	57.29	55.37	26754
1725921000	57.2223	0.54	0.96	56.76	57.45	56.641	14295
1725661800	56.68	-0.71	-1.24	58.25	58.25	55.835	26942
1725575400	57.39	-0.72	-1.24	58.08	58.54	57	60534
1725489000	58.11	-0.88	-1.49	58.4	58.62	58.05	57006
1725402600	58.99	-3.27	-5.25	59.95	59.95	58.45	79059
1725057000	62.26	-0.49	-0.79	62.42	62.515	61.9	14871
1724970600	62.754	1.27	2.07	62.3	62.84	62.151	7958
1724884200	61.48	-0.9	-1.45	61.69	62.37	61.27	9085
1724797800	62.3845	-1.02	-1.61	63.1	63.1	62.135	11504
1724711400	63.4069	0.3	0.47	64.2	64.487899	63.38	16925

United States Gasoline

Medicus Sciences Acquisi...

Caisse Regionale De Cred...

Hydromelioracie As

Wilson Sons Holdings Bra... ON

Livetech Da Bahia Indust... ON

ShoulderUp Technology Ac... (PK)

Lucy Scientific Discovery (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관