United States Gasoline Fund LP (UGA)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -1.1393659181 | 60.56 | 61.05 | 59.715 | 8827 | 60.38913798 | SP |
| 4 | 0.8 | 1.35432537667 | 59.07 | 61.52 | 56.18 | 14487 | 58.94418415 | SP |
| 12 | -2.21 | -3.55992268041 | 62.08 | 65.4597 | 52.8 | 22091 | 59.72127533 | SP |
| 26 | -2.13 | -3.43548387097 | 62 | 68.15 | 52.8 | 28641 | 62.12311533 | SP |
| 52 | -6.75 | -10.1320924647 | 66.62 | 70.7201 | 52.8 | 28988 | 62.38227064 | SP |
| 156 | -8.73 | -12.7259475219 | 68.6 | 80.29 | 49.22 | 38555 | 63.96229379 | SP |
| 260 | 42.87 | 252.176470588 | 17 | 80.29 | 15.85 | 61796 | 43.896473 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1748039400 | 59.87 | -0.13 | -0.22 | 59.75 | 60.37 | 59.75 | 3302 |
| 1747953000 | 60.0049 | -0.41 | -0.68 | 59.91 | 60.37 | 59.715 | 9999 |
| 1747866600 | 60.4178 | -0.4 | -0.66 | 61.05 | 61.05 | 60.18 | 6287 |
| 1747780200 | 60.82 | 0.51 | 0.85 | 60.49 | 60.9 | 60.12 | 10771 |
| 1747693800 | 60.3076 | -0.04 | -0.07 | 60.14 | 60.664 | 59.9325 | 7325 |
| 1747434600 | 60.35 | -0.1 | -0.17 | 60.56 | 60.73 | 60.12 | 9754 |
| 1747348200 | 60.45 | -0.59 | -0.97 | 60.09 | 60.45 | 59.85 | 11520 |
| 1747261800 | 61.0394 | -0.2 | -0.33 | 61.32 | 61.52 | 61.0394 | 13302 |
| 1747175400 | 61.2408 | 0.96 | 1.59 | 60.2 | 61.4 | 60.2 | 19369 |
| 1747089000 | 60.28 | 0.66 | 1.10 | 61.12 | 61.12 | 60.16 | 27252 |
| 1746829800 | 59.6225 | 0.56 | 0.95 | 59.25 | 59.69 | 59.2 | 7570 |
| 1746743400 | 59.06 | 1.84 | 3.22 | 57.89 | 59.06 | 57.89 | 13711 |
| 1746657000 | 57.22 | -1.14 | -1.95 | 57.95 | 57.95 | 57.12 | 8637 |
| 1746570600 | 58.3597 | 1.23 | 2.15 | 58.46 | 58.76 | 58.18 | 21971 |
| 1746484200 | 57.13 | -0.08 | -0.14 | 56.75 | 57.235 | 56.18 | 15144 |
| 1746225000 | 57.2114 | -0.59 | -1.02 | 57.66 | 57.66 | 56.65 | 38967 |
| 1746138600 | 57.8017 | 0.88 | 1.55 | 57.35 | 58.105 | 57.04 | 49483 |
| 1746052200 | 56.9222 | -0.95 | -1.64 | 57.78 | 57.9 | 56.6879 | 13248 |
| 1745965800 | 57.87 | -1.23 | -2.09 | 58.31 | 58.42 | 57.87 | 6388 |
| 1745879400 | 59.1038 | -0.56 | -0.93 | 59.59 | 59.72 | 58.9381 | 6141 |
| 1745620200 | 59.66 | 0.48 | 0.81 | 59.07 | 59.69 | 59.07 | 6828 |
| 1745533800 | 59.18 | 0.73 | 1.25 | 58.89 | 59.18 | 58.68 | 13840 |
| 1745447400 | 58.45 | -0.44 | -0.75 | 58.75 | 58.75 | 58.0565 | 21384 |
| 1745361000 | 58.89 | 0.57 | 0.98 | 58.75 | 59.36 | 58.72 | 8708 |
| 1745274600 | 58.3167 | -0.39 | -0.67 | 57.93 | 58.3299 | 57.64 | 26328 |
| 1744929000 | 58.71 | 1.13 | 1.96 | 58.07 | 59.0567 | 57.99 | 12420 |
| 1744842600 | 57.5801 | 0.56 | 0.97 | 57.34 | 57.6393 | 57.255 | 12008 |
| 1744756200 | 57.025 | 0.13 | 0.22 | 56.89 | 57.26 | 56.818357 | 5891 |
| 1744669800 | 56.9 | 0.52 | 0.92 | 57.19 | 57.19 | 56.3601 | 18677 |
| 1744410600 | 56.38 | 0.99 | 1.79 | 55.06 | 56.435 | 54.8146 | 24653 |
| 1744324200 | 55.3874 | -1.81 | -3.16 | 55.16 | 55.39 | 54.54 | 51822 |
| 1744237800 | 57.1969 | 1.91 | 3.45 | 53.97 | 57.45 | 52.8 | 78993 |
| 1744151400 | 55.2873 | -1.59 | -2.79 | 57.38 | 57.4365 | 54.98 | 34489 |
| 1744065000 | 56.8756 | -1.31 | -2.26 | 56.92 | 58.93 | 56.51 | 90400 |
| 1743805800 | 58.19 | -2.35 | -3.87 | 57.44 | 58.29 | 56.64 | 56087 |
| 1743719400 | 60.5354 | -4.92 | -7.51 | 60.61 | 60.96 | 60.1 | 25341 |
| 1743633000 | 65.453199 | 0.84 | 1.30 | 64.67 | 65.4597 | 64.42 | 18973 |
| 1743546600 | 64.6104 | 0.36 | 0.56 | 64.51 | 64.769999 | 64.379999 | 176323 |
| 1743460200 | 64.2495 | 1.47 | 2.34 | 63.1 | 64.382 | 62.94 | 15413 |
| 1743201000 | 62.78 | -0.26 | -0.41 | 63.41 | 63.41 | 62.78 | 5915 |
| 1743114600 | 63.04 | 0.27 | 0.43 | 62.71 | 63.22 | 62.52 | 7862 |
| 1743028200 | 62.77 | 0.67 | 1.08 | 62.63 | 63.06 | 62.63 | 12161 |
| 1742941800 | 62.1015 | 0.13 | 0.21 | 62.27 | 62.4 | 61.8203 | 8114 |
| 1742855400 | 61.97 | 0.41 | 0.67 | 61.55 | 62.05 | 61.45 | 17077 |
| 1742596200 | 61.56 | -0 | -0.00 | 61.25 | 61.73 | 61.07 | 31230 |
| 1742509800 | 61.5605 | 0.71 | 1.17 | 60.47 | 61.61 | 60.28 | 7881 |
| 1742423400 | 60.85 | 0.04 | 0.07 | 60.82 | 61.095 | 60.71 | 5350 |
| 1742337000 | 60.81 | -0.33 | -0.54 | 61.77 | 61.77 | 60.575 | 23198 |
| 1742250600 | 61.14 | 0.94 | 1.56 | 60.91 | 61.245 | 60.87 | 13684 |
| 1741991400 | 60.2 | 0.55 | 0.92 | 59.68 | 60.2 | 59.65 | 3357 |
| 1741905000 | 59.65 | -0.64 | -1.06 | 60.07 | 60.3559 | 59.585 | 29062 |
| 1741818600 | 60.2877 | 1.15 | 1.94 | 59.63 | 60.35 | 59.63 | 8640 |
| 1741732200 | 59.1423 | 0.59 | 1.00 | 59.4 | 59.61 | 58.8993 | 7596 |
| 1741645800 | 58.5561 | -0.41 | -0.70 | 59.12 | 59.2 | 58.535229 | 9932 |
| 1741390200 | 58.97 | 0.31 | 0.53 | 59.76 | 60.2 | 58.7554 | 12412 |
| 1741303800 | 58.66 | -1.15 | -1.92 | 59.51 | 59.7488 | 58.55 | 18981 |
| 1741217400 | 59.81 | -1.54 | -2.51 | 59.6 | 59.8579 | 58.7217 | 34115 |
| 1741131000 | 61.35 | -0.04 | -0.07 | 61 | 61.56 | 60.26 | 22230 |
| 1741044600 | 61.39 | -1.12 | -1.79 | 62.55 | 62.55 | 60.95 | 34858 |
| 1740785400 | 62.5069 | -0.19 | -0.31 | 62.08 | 62.5069 | 61.8 | 19819 |
| 1740699000 | 62.7 | 1.3 | 2.12 | 62.11 | 62.78 | 61.91 | 11074 |
| 1740612600 | 61.4 | -0.69 | -1.11 | 61.57 | 61.68 | 61.11 | 11610 |
| 1740526200 | 62.09 | -1.38 | -2.17 | 63.33 | 63.39 | 61.8742 | 18369 |
| 1740439800 | 63.47 | 0.06 | 0.10 | 63.56 | 63.605 | 63 | 14596 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
