United States Gasoline Fund LP (UGA)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9569 | 1.53226581265 | 62.45 | 64.4879 | 60.36 | 17934 | 62.06781036 | SP |
| 4 | -0.9731 | -1.51149425287 | 64.38 | 67.529 | 60.36 | 20191 | 64.40643326 | SP |
| 12 | 1.2369 | 1.98954479653 | 62.17 | 70.7201 | 60.36 | 18650 | 65.60873229 | SP |
| 26 | -3.5831 | -5.3487087625 | 66.99 | 74.57 | 60.36 | 37321 | 67.59598384 | SP |
| 52 | -7.7831 | -10.9328557382 | 71.19 | 76.08 | 56.9068 | 34977 | 66.43958282 | SP |
| 156 | 27.3169 | 75.6910501524 | 36.09 | 80.29 | 35.05 | 49116 | 59.54089403 | SP |
| 260 | 35.4068 | 126.452405527 | 28.0001 | 80.29 | 8.185 | 86657 | 32.65124596 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724711400 | 63.4069 | 0.3 | 0.47 | 64.2 | 64.487899 | 63.38 | 16925 |
| 1724452200 | 63.11 | 1.38 | 2.24 | 62.56 | 63.11 | 62.36 | 15181 |
| 1724365800 | 61.73 | 0.8 | 1.31 | 61.05 | 62.09 | 61 | 14579 |
| 1724279400 | 60.93 | -0.86 | -1.39 | 61.8 | 62.05 | 60.36 | 25138 |
| 1724193000 | 61.79 | -0.53 | -0.85 | 62.45 | 62.54 | 61.62 | 17848 |
| 1724106600 | 62.32 | -1.34 | -2.11 | 63.58 | 63.6 | 62.1 | 16874 |
| 1723847400 | 63.6635 | -1.08 | -1.66 | 64.05 | 64.17 | 63.5499 | 6134 |
| 1723761000 | 64.739999 | 0.78 | 1.22 | 64.55 | 65.15 | 64.55 | 26378 |
| 1723674600 | 63.96 | -1.32 | -2.02 | 65.25 | 65.25 | 63.73 | 13852 |
| 1723588200 | 65.28 | -1.71 | -2.55 | 66.349999 | 66.42 | 65.131 | 21692 |
| 1723501800 | 66.9854 | 1.16 | 1.76 | 66.9 | 67.0489 | 66.352 | 22499 |
| 1723242600 | 65.83 | 0.04 | 0.06 | 65.64 | 66.099999 | 65.15 | 24789 |
| 1723156200 | 65.79 | 0.83 | 1.27 | 65.019999 | 66.000699 | 64.980099 | 9146 |
| 1723069800 | 64.965 | 1.29 | 2.02 | 64.44 | 65.25 | 64.28 | 10331 |
| 1722983400 | 63.68 | -0.98 | -1.52 | 63.4 | 64.43 | 63.4 | 21156 |
| 1722897000 | 64.66 | 0.85 | 1.33 | 62.64 | 64.66 | 62.52 | 30628 |
| 1722637800 | 63.81 | -2.38 | -3.60 | 64.19 | 64.3199 | 63.32 | 30599 |
| 1722551400 | 66.194999 | -1.21 | -1.79 | 67.5 | 67.529 | 65.809 | 61603 |
| 1722465000 | 67.4 | 2.83 | 4.38 | 66.01 | 67.46 | 65.915 | 10183 |
| 1722378600 | 64.569999 | -0.56 | -0.86 | 64.379999 | 64.629999 | 64.04 | 8292 |
| 1722292200 | 65.129999 | -0.97 | -1.47 | 66.64 | 66.64 | 65.05 | 11036 |
| 1722033000 | 66.099999 | -0.44 | -0.66 | 66.37 | 66.54 | 65.98 | 5291 |
| 1721946600 | 66.54 | 0.5 | 0.76 | 65.61 | 66.7202 | 65.47 | 6489 |
| 1721860200 | 66.040899 | 0.61 | 0.93 | 65.76 | 66.56 | 65.62 | 6675 |
| 1721773800 | 65.4334 | -1.03 | -1.55 | 66.09 | 66.09 | 65.295 | 8695 |
| 1721687400 | 66.463499 | 0.15 | 0.23 | 65.66 | 66.56 | 65.34 | 17135 |
| 1721428200 | 66.31 | -1.26 | -1.86 | 67.35 | 67.8 | 66.17 | 19004 |
| 1721341800 | 67.57 | -0.08 | -0.12 | 67.59 | 67.986 | 67.24 | 6982 |
| 1721255400 | 67.65 | 0.68 | 1.02 | 67.13 | 67.659 | 67.04 | 11117 |
| 1721169000 | 66.97 | -0.44 | -0.65 | 66.34 | 67 | 66.09 | 14490 |
| 1721082600 | 67.41 | -0.48 | -0.71 | 67.43 | 67.58 | 67.05 | 9240 |
| 1720823400 | 67.89 | -0.42 | -0.61 | 68.31 | 68.383 | 67.89 | 10900 |
| 1720737000 | 68.31 | 0.49 | 0.72 | 67.43 | 68.31 | 67.39 | 7282 |
| 1720650600 | 67.82 | -0.39 | -0.57 | 67.62 | 68.1192 | 67.43 | 11031 |
| 1720564200 | 68.21 | -0.25 | -0.37 | 68.39 | 69.1 | 68.05 | 7724 |
| 1720477800 | 68.4628 | -0.96 | -1.38 | 68.57 | 69.1 | 68.33 | 13923 |
| 1720218600 | 69.42 | 0.08 | 0.12 | 70.16 | 70.7201 | 69.04 | 24457 |
| 1720040640 | 69.34 | -0.07 | -0.10 | 68.84 | 69.34 | 68.717 | 9383 |
| 1719959400 | 69.41 | -0.14 | -0.20 | 70.25 | 70.25 | 69.3 | 17630 |
| 1719873000 | 69.5479 | 1.44 | 2.11 | 68.34 | 69.61 | 68.15 | 88967 |
| 1719613800 | 68.11 | 0 | 0.00 | 68.11 | 68.11 | 68.11 | 0 |
| 1719527400 | 68.11 | 0.21 | 0.31 | 68.85 | 68.92 | 67.93 | 16915 |
| 1719441000 | 67.9 | 0.6 | 0.89 | 67.69 | 68.05 | 67.42 | 7336 |
| 1719354600 | 67.299 | -0.05 | -0.08 | 67.44 | 67.721 | 67.1979 | 14888 |
| 1719268200 | 67.35 | 0.09 | 0.13 | 66.8 | 67.5 | 66.8 | 8091 |
| 1719009000 | 67.26 | 0.29 | 0.43 | 67.24 | 67.88 | 66.968599 | 14207 |
| 1718922600 | 66.97 | 0.56 | 0.84 | 67.05 | 67.31 | 66.68 | 14158 |
| 1718749800 | 66.41 | 0.89 | 1.36 | 65.86 | 66.425 | 65.819999 | 12238 |
| 1718663400 | 65.519999 | 1.16 | 1.80 | 64.84 | 65.569999 | 64.7722 | 19961 |
| 1718404200 | 64.36 | -0.25 | -0.39 | 65.45 | 65.45 | 64.349999 | 25381 |
| 1718317800 | 64.614599 | 0.5 | 0.79 | 64.86 | 64.875 | 64.1384 | 13045 |
| 1718231400 | 64.11 | -0.57 | -0.88 | 65.54 | 65.65 | 64.0013 | 22571 |
| 1718145000 | 64.68 | 0.06 | 0.09 | 64.41 | 64.94 | 64.17 | 12887 |
| 1718058600 | 64.6207 | 0.87 | 1.37 | 63.89 | 64.67 | 63.59 | 31540 |
| 1717799400 | 63.75 | -0.5 | -0.78 | 64.06 | 64.06 | 63.61 | 21740 |
| 1717713000 | 64.25 | 1.12 | 1.77 | 63.64 | 64.29 | 63.257 | 25866 |
| 1717626600 | 63.13 | 0.29 | 0.46 | 62.88 | 63.21 | 62.63 | 18674 |
| 1717540200 | 62.84 | 0.37 | 0.58 | 62.17 | 63 | 61.95 | 72255 |
| 1717453800 | 62.475 | -2.23 | -3.44 | 64.18 | 64.18 | 62.41 | 570482 |
| 1717194600 | 64.7 | 0.54 | 0.84 | 64.69 | 64.98 | 64.37 | 16386 |
| 1717108200 | 64.1619 | -1.51 | -2.30 | 65.319999 | 65.745 | 64.14 | 25440 |
| 1717021800 | 65.6712 | -1.49 | -2.22 | 66.97 | 66.97 | 65.64 | 7509 |
| 1716935400 | 67.16 | 0.94 | 1.42 | 66.879999 | 67.28 | 66.64 | 19680 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
