United States Gasoline Fund LP (UGA)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 0.608457560085 | 65.74 | 68.15 | 64.5201 | 29646 | 66.68918861 | SP |
| 4 | 5.89 | 9.77593360996 | 60.25 | 68.15 | 60.1 | 28980 | 63.93703361 | SP |
| 12 | 3.64 | 5.824 | 62.5 | 68.15 | 58.74 | 32037 | 62.28565014 | SP |
| 26 | -0.99 | -1.47475048414 | 67.13 | 68.15 | 55.37 | 27363 | 61.93555634 | SP |
| 52 | 5.69 | 9.41273779983 | 60.45 | 74.57 | 55.37 | 33606 | 65.15063704 | SP |
| 156 | 21.33 | 47.6009819237 | 44.81 | 80.29 | 43.67 | 45879 | 62.75040278 | SP |
| 260 | 34.41 | 108.446265364 | 31.73 | 80.29 | 8.185 | 88162 | 33.43714211 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 66.14 | -0.39 | -0.59 | 66.48 | 66.59 | 66.099999 | 92494 |
| 1737070200 | 66.534899 | -1.62 | -2.37 | 67 | 67 | 65.8901 | 58056 |
| 1736983800 | 68.15 | 1.87 | 2.83 | 66.819999 | 68.15 | 66.819999 | 37525 |
| 1736897400 | 66.2776 | 0.44 | 0.66 | 65.87 | 66.55 | 65.5544 | 18784 |
| 1736811000 | 65.84 | 0.79 | 1.22 | 65.849999 | 66.47 | 65.81 | 22055 |
| 1736551800 | 65.0467 | 1.94 | 3.07 | 65.739999 | 65.989999 | 64.5201 | 11811 |
| 1736379000 | 63.11 | -0.5 | -0.79 | 63.74 | 63.8984 | 62.9218 | 6777 |
| 1736292600 | 63.61 | -0.07 | -0.11 | 63.96 | 64.019999 | 63.52 | 7344 |
| 1736206200 | 63.68 | -0.72 | -1.12 | 64.76 | 65.16 | 63.53 | 23555 |
| 1735947000 | 64.4 | 0.16 | 0.25 | 64.569999 | 64.683 | 64.3502 | 18226 |
| 1735860600 | 64.239999 | 1.25 | 1.98 | 64.31 | 64.92 | 64.239999 | 79700 |
| 1735687800 | 62.99 | 0.51 | 0.82 | 62.46 | 63.07 | 62.35 | 37715 |
| 1735601400 | 62.48 | 1.08 | 1.76 | 62.27 | 62.81 | 62.16 | 32776 |
| 1735342200 | 61.401 | 0.18 | 0.30 | 61.75 | 61.75 | 61.33 | 26688 |
| 1735255800 | 61.2191 | -0.6 | -0.97 | 62.08 | 62.08 | 61.0599 | 5320 |
| 1735077840 | 61.82 | 0.59 | 0.97 | 61.64 | 62.27 | 61.58 | 57367 |
| 1734996600 | 61.225 | 0.19 | 0.30 | 61.11 | 61.23 | 60.34 | 13205 |
| 1734737400 | 61.04 | 0.85 | 1.41 | 60.25 | 61.35 | 60.1 | 35762 |
| 1734651000 | 60.19 | -0.59 | -0.96 | 61.32 | 61.32 | 60.16 | 34281 |
| 1734564600 | 60.7759 | -0.44 | -0.73 | 61.63 | 62.03 | 60.68 | 13286 |
| 1734478200 | 61.22 | -0.9 | -1.44 | 61.46 | 61.46 | 60.8933 | 6205 |
| 1734391800 | 62.1156 | -0.74 | -1.18 | 62.6 | 62.6 | 62.031 | 8126 |
| 1734132600 | 62.86 | 0.1 | 0.15 | 62.8 | 63.1 | 62.7 | 9812 |
| 1734046200 | 62.7646 | 0.21 | 0.34 | 62.25 | 62.77 | 61.565 | 7702 |
| 1733959800 | 62.55 | 1.3 | 2.12 | 61.96 | 62.715 | 61.8 | 120177 |
| 1733873400 | 61.25 | 0.12 | 0.20 | 61.42 | 62.0192 | 61.25 | 11995 |
| 1733787000 | 61.1294 | 1.25 | 2.09 | 60.91 | 61.66 | 60.91 | 33160 |
| 1733527800 | 59.88 | -1.02 | -1.67 | 60.11 | 60.33 | 59.7 | 14155 |
| 1733441400 | 60.9 | -0.1 | -0.16 | 61.12 | 61.2802 | 60.56 | 18381 |
| 1733355000 | 61 | -0.74 | -1.20 | 62.13 | 62.13 | 60.8491 | 21278 |
| 1733268600 | 61.74 | 1.56 | 2.59 | 61.14 | 61.83 | 60.995 | 22078 |
| 1733182200 | 60.18 | -0.11 | -0.18 | 60.45 | 60.68 | 59.8809 | 115035 |
| 1732917840 | 60.29 | -0.33 | -0.54 | 60.91 | 61.17 | 60.18 | 9581 |
| 1732750200 | 60.62 | -0.47 | -0.77 | 60.95 | 61.18 | 60.07 | 25970 |
| 1732663800 | 61.0928 | -0.31 | -0.50 | 61.79 | 62.51 | 60.66 | 20623 |
| 1732577400 | 61.4 | -1.71 | -2.71 | 62 | 62 | 61.1369 | 10370 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
