$36.83 +1.24 (%) US Gasoline Fd Partnership Units - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGA historical data

Date Open High Low Close Volume
12/19/201436.2237.0235.7836.8384,906
12/18/201436.9937.0135.4035.5939,712
12/17/201435.5037.5235.3636.1442,340
12/16/201435.4836.4135.3535.7250,528
12/15/201437.1937.3036.2236.2418,775
12/12/201437.5037.5037.0037.0419,577
12/11/201438.1238.4437.6637.6925,734
12/10/201438.9738.9737.9238.4594,068
12/9/201439.6040.1839.6039.9222,306
12/8/201440.4040.4039.5639.5823,869
12/5/201441.3641.6040.8740.9746,781
12/4/201441.6341.9841.5941.6412,793
12/3/201442.0442.6241.7142.0011,635
12/2/201443.1043.1041.9642.2030,524
12/1/201442.8143.9242.8143.8235,719
11/28/201444.3344.4442.9443.14120,840
11/26/201446.4646.8846.3846.5322,277
11/25/201447.6447.8646.5046.6447,063
11/24/201447.2247.5246.9046.9139,528
11/21/201447.5647.5846.8847.5818,074
11/20/201447.2847.3246.8446.8417,876
11/19/201447.5247.5946.8646.9414,397
11/18/201446.3447.0246.3446.9316,035
11/17/201446.4046.7246.3246.6919,667
11/14/201446.7047.2246.4447.2137,342
11/13/201447.7247.7245.8846.0996,300
11/12/201448.3049.1648.1648.1610,579
11/11/201448.1048.5247.7648.3517,200
11/10/201449.5649.5648.2248.3314,833
11/7/201449.1449.3448.9749.0321,169
11/6/201448.2249.0847.9349.0629,995
11/5/201447.6448.8847.6448.3053,594
11/4/201447.9547.9547.5347.7038,290
11/3/201449.2049.7048.5048.5722,913
10/31/201448.8649.5448.7549.5231,854
10/30/201449.7849.9849.5049.6222,386
10/29/201450.1850.6550.0050.3035,207
10/28/201449.0049.6148.9349.4924,045
10/27/201448.6049.2448.3048.8740,466
10/24/201449.4849.7449.1549.4410,789
10/23/201449.1250.0049.0049.8126,170
10/22/201449.9049.9048.4548.4851,641
10/21/201449.6449.7149.0349.6765,350
10/20/201449.4949.7248.9549.3321,955
10/17/201449.4949.9949.1949.9932,056
10/16/201448.0450.2447.9249.2244,853
10/15/201448.6648.9147.7448.0533,255
10/14/201449.4849.6348.3648.6438,530
10/13/201449.9250.3749.6750.0129,478
10/10/201450.3850.5649.9050.3220,892
10/9/201451.4851.5750.2650.3530,253
10/8/201451.9252.2551.4051.8729,302
10/7/201453.4653.4652.6152.7040,262
10/6/201453.2854.0152.7253.9826,509
10/3/201452.9253.1552.5053.0940,302
10/2/201453.6454.0553.0454.01130,352
10/1/201454.9855.8054.5054.6024,467
9/30/201456.0256.0254.1054.5644,320
9/29/201455.7356.1755.7156.1111,691
9/26/201456.1856.1855.4755.5415,376
9/25/201456.7156.8655.9456.6024,177
9/24/201455.6556.2655.3656.2173,060
9/23/201455.6456.0755.6455.998,029
9/22/201455.8455.8455.1055.6028,108
9/19/201455.6056.4355.6056.2217,199
9/18/201456.2656.2655.4355.8125,918
9/17/201456.2456.3155.7756.028,340
9/16/201455.6456.1855.6455.9414,154
9/15/201454.7755.4654.7755.4511,943
9/12/201455.2655.2954.9154.9213,635
9/11/201454.8455.4154.8155.3822,486
9/10/201455.7155.7154.9255.4634,994
9/9/201456.0656.0855.6555.6518,020
9/8/201455.6856.0455.5456.0311,666
9/5/201457.2057.2056.1756.398,103
9/4/201457.2457.5056.8556.914,380
9/3/201456.7257.5556.6557.2321,677
9/2/201456.5856.5855.6155.7120,930
8/29/201456.9657.4256.9657.4213,995
8/28/201456.9456.9756.7756.822,349
8/27/201457.0857.1856.3256.7011,688
8/26/201457.0057.2856.6056.8718,485
8/25/201456.5156.8856.4356.8017,859
8/22/201456.7656.8156.4256.6914,046
8/21/201456.2857.0156.1657.0030,668
8/20/201456.7256.7255.9656.4022,395
8/19/201455.9856.1055.8556.1039,548
8/18/201455.6055.7255.1655.7219,082
8/15/201456.1856.5855.8856.2525,582
8/14/201456.9856.9855.6955.8825,884
8/13/201457.1457.5256.5057.4013,632
8/12/201457.3057.4956.8257.0825,243
8/11/201457.5157.9757.4157.5029,535
8/8/201458.0258.0257.3057.3611,168
8/7/201457.5458.0457.4657.9612,801
8/6/201457.2057.6857.1257.2815,897
8/5/201456.7456.8556.4056.7517,488
8/4/201456.9257.4056.9057.0044,179
8/1/201457.8257.8457.1757.2244,413
7/31/201458.5658.6858.1058.2413,761
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center