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 | -2.5909 | -3.986 | 65 | 65.3856 | 61.11 | 12146 | 62.8334434 | SP |
| 4 | -1.5609 | -2.44005002345 | 63.97 | 66.7291 | 61.11 | 37087 | 64.41977478 | SP |
| 12 | 1.2891 | 2.10912958115 | 61.12 | 68.15 | 59.7 | 35568 | 63.95707719 | SP |
| 26 | -0.6909 | -1.09492868463 | 63.1 | 68.15 | 55.37 | 32904 | 62.3265597 | SP |
| 52 | -4.5809 | -6.8381848037 | 66.99 | 74.57 | 55.37 | 35352 | 65.16225305 | SP |
| 156 | 10.6091 | 20.4808880309 | 51.8 | 80.29 | 49.22 | 45466 | 63.48161432 | SP |
| 260 | 36.3291 | 139.298696319 | 26.08 | 80.29 | 8.185 | 87067 | 34.20273028 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1740180600 | 63.4094 | -1.5 | -2.31 | 64.25 | 64.31 | 63.4094 | 8359 |
| 1740094200 | 64.91 | -0.03 | -0.05 | 65 | 65.3856 | 64.84 | 7798 |
| 1740007800 | 64.94 | 0.04 | 0.06 | 65.569999 | 65.569999 | 64.66 | 7469 |
| 1739921400 | 64.9 | 0.22 | 0.34 | 65.3 | 65.3 | 64.81 | 8972 |
| 1739575800 | 64.68 | -0.73 | -1.12 | 65.319999 | 65.4466 | 64.6246 | 11679 |
| 1739489400 | 65.41 | 0.97 | 1.51 | 64.28 | 65.4473 | 64.28 | 11108 |
| 1739403000 | 64.44 | -2.05 | -3.08 | 65.69 | 66.025 | 64.44 | 47684 |
| 1739316600 | 66.489999 | 1.27 | 1.95 | 66.239999 | 66.7291 | 66.09 | 15929 |
| 1739230200 | 65.22 | 0.06 | 0.09 | 65.2 | 65.465 | 65.069999 | 13767 |
| 1738971000 | 65.16 | 0.96 | 1.50 | 64.5 | 65.29 | 64.5 | 16645 |
| 1738884600 | 64.2 | 0.68 | 1.07 | 63.92 | 64.36 | 63.55 | 57486 |
| 1738798200 | 63.52 | -1.29 | -1.99 | 63.79 | 64.19 | 63.16 | 142511 |
| 1738711800 | 64.81 | -0.63 | -0.96 | 63.36 | 65.3109 | 63.33 | 92993 |
| 1738625400 | 65.44 | 1.45 | 2.27 | 65.72 | 66 | 64.28 | 160562 |
| 1738366200 | 63.99 | -0.14 | -0.22 | 63.76 | 64.44 | 63.08 | 46182 |
| 1738279800 | 64.129999 | 0.27 | 0.42 | 63.97 | 64.7856 | 63.97 | 25882 |
| 1738193400 | 63.86 | -0.36 | -0.56 | 63.8 | 64.455 | 63.5 | 22627 |
| 1738107000 | 64.22 | 0.67 | 1.05 | 64.29 | 64.33 | 63.65 | 88825 |
| 1738020600 | 63.55 | -0.72 | -1.12 | 64.239999 | 64.4332 | 63.03 | 49241 |
| 1737761400 | 64.269999 | -0.23 | -0.36 | 64.87 | 64.87 | 63.765 | 88383 |
| 1737675000 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1737588600 | 64.5 | -1.08 | -1.65 | 65 | 65.069999 | 64.5 | 89796 |
| 1737502200 | 65.58 | -0.56 | -0.85 | 65.7 | 65.98 | 65.22 | 18363 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
