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 | -1.25 | -1.8559762435 | 67.35 | 67.8 | 65.295 | 11509 | 66.2274398 | SP |
| 4 | -2.36 | -3.44726847794 | 68.46 | 70.7201 | 65.295 | 20827 | 68.11550582 | SP |
| 12 | -2.51 | -3.65835883982 | 68.61 | 70.7201 | 61.95 | 36274 | 65.68273179 | SP |
| 26 | 0.85 | 1.30268199234 | 65.25 | 74.57 | 60.72 | 39841 | 67.50749914 | SP |
| 52 | -5.16 | -7.24108896997 | 71.26 | 76.08 | 56.9068 | 36334 | 66.98581327 | SP |
| 156 | 29.67 | 81.4438649465 | 36.43 | 80.29 | 32.18 | 50844 | 58.44100301 | SP |
| 260 | 35.57 | 116.50835244 | 30.53 | 80.29 | 8.185 | 85003 | 32.93063605 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1716589800 | 66.22 | 0.41 | 0.62 | 65.48 | 66.41 | 65.48 | 16153 |
| 1716503400 | 65.81 | 0.13 | 0.20 | 66.62 | 66.8482 | 65.3601 | 21566 |
| 1716417000 | 65.68 | -1.16 | -1.74 | 65.9 | 66.7099 | 65.5656 | 19722 |
| 1716330600 | 66.84 | -0.7 | -1.03 | 66.87 | 67.27 | 66.3481 | 16454 |
| 1716244200 | 67.5378 | -0.82 | -1.20 | 67.52 | 68.31 | 67.19 | 13420 |
| 1715985000 | 68.36 | 0.94 | 1.39 | 67.88 | 68.5 | 67.51 | 24659 |
| 1715898600 | 67.425 | 0.99 | 1.50 | 66.9 | 67.4999 | 66.9 | 15922 |
| 1715812200 | 66.43 | 0.99 | 1.51 | 65.09 | 66.44 | 64.86 | 26576 |
| 1715725800 | 65.44 | -1.3 | -1.94 | 65.769999 | 66.04 | 65.099999 | 34095 |
| 1715639400 | 66.738 | 0.36 | 0.54 | 66.7 | 67.14 | 66.17 | 17983 |
| 1715380200 | 66.379999 | -1.24 | -1.83 | 67.63 | 67.63 | 66.23 | 25294 |
| 1715293800 | 67.62 | 0.29 | 0.43 | 67.62 | 67.9268 | 67.13 | 19933 |
| 1715207400 | 67.33 | -0.19 | -0.28 | 66.83 | 67.3395 | 66.519999 | 60736 |
| 1715121000 | 67.52 | -0.97 | -1.42 | 67.98 | 68.08 | 67.06 | 87000 |
| 1715034600 | 68.49 | 0.79 | 1.17 | 68 | 68.71 | 67.87 | 177028 |
| 1714775400 | 67.7 | -1.03 | -1.50 | 68.61 | 68.78 | 67.521 | 107616 |
| 1714689000 | 68.73 | 0.37 | 0.54 | 68.34 | 69.04 | 68.08 | 446165 |
| 1714602600 | 68.36 | -2.63 | -3.70 | 70.49 | 70.9938 | 68.19 | 280073 |
| 1714516200 | 70.99 | -1.51 | -2.09 | 71.47 | 71.47 | 70.5404 | 18772 |
| 1714429800 | 72.5049 | -0.06 | -0.08 | 72.84 | 72.99 | 72.34 | 13364 |
| 1714170600 | 72.56 | 0.02 | 0.03 | 72.84 | 72.84 | 72.34 | 15962 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
