United States Gasoline Fund LP (UGA)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.0712 | 5.16950008416 | 59.41 | 62.6723 | 58.74 | 36815 | 61.26146792 | SP |
| 4 | -0.8288 | -1.30911388406 | 63.31 | 65.46 | 58.74 | 23837 | 61.93063998 | SP |
| 12 | -3.8688 | -5.83089675961 | 66.35 | 66.42 | 55.37 | 26085 | 60.64524943 | SP |
| 26 | -5.5188 | -8.11588235294 | 68 | 70.7201 | 55.37 | 29471 | 63.5356558 | SP |
| 52 | -1.3488 | -2.11311295629 | 63.83 | 74.57 | 55.37 | 32710 | 65.13353528 | SP |
| 156 | 21.2412 | 51.5063045587 | 41.24 | 80.29 | 35.05 | 47304 | 61.13278482 | SP |
| 260 | 30.5012 | 95.3758599124 | 31.98 | 80.29 | 8.185 | 85909 | 33.42461555 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
