$35.00 -0.17 (%) US Gasoline Fd Partnership Units - NYSEARCA

Mar. 31, 2015 | 02:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGA historical data

Date Open High Low Close Volume
3/30/201535.2435.5134.7735.1736,237
3/27/201536.4636.4635.2135.2466,555
3/26/201536.7337.2136.4436.9262,214
3/25/201535.9736.4035.6535.9651,095
3/24/201535.5035.6835.2535.3328,026
3/23/201535.2135.6334.9135.4772,405
3/20/201535.0235.4034.9135.0944,446
3/19/201534.5735.0134.5334.82104,962
3/18/201533.5835.8133.5835.8193,252
3/17/201533.5334.0633.2833.9254,762
3/16/201533.8834.0633.2833.97127,442
3/13/201535.2635.2833.7034.46193,266
3/11/201535.7436.0035.3835.8662,566
3/10/201536.1236.2235.4835.7889,712
3/9/201536.8537.4136.7536.8457,256
3/6/201537.1437.4536.4136.9464,334
3/5/201537.5737.6136.6037.2398,460
3/4/201537.8638.0037.4037.8388,322
3/3/201538.4338.5937.8038.4574,264
3/2/201537.7738.1837.1037.67171,652
2/27/201538.2039.7537.5038.83296,611
2/26/201537.5238.1637.1037.71122,075
2/25/201536.0937.8035.7037.71130,968
2/24/201536.4736.6835.7535.8166,641
2/23/201536.0436.6035.9136.1551,014
2/20/201536.6736.7536.0136.1967,149
2/19/201534.6736.2834.5536.21143,918
2/18/201535.7336.0535.5135.63119,662
2/17/201536.3436.6035.7536.07176,028
2/13/201536.4136.7436.0536.56128,681
2/12/201535.4736.1135.3335.94100,350
2/11/201534.9134.9734.1034.8182,231
2/10/201535.7235.7234.6335.26108,410
2/9/201535.7536.1335.4135.56136,727
2/6/201534.8035.6134.6135.17102,069
2/5/201533.7535.1433.7534.54185,110
2/4/201535.1135.1132.8733.69196,558
2/3/201535.2336.6034.8435.78391,839
2/2/201534.2234.9433.6734.86252,984
1/30/201531.1733.4031.1732.95185,952
1/29/201531.2431.5230.6831.4655,447
1/28/201531.4931.7530.9131.11114,139
1/27/201530.1031.4230.0331.1385,239
1/26/201530.7431.0530.2030.2576,228
1/23/201530.9131.3130.8230.9164,877
1/22/201530.6030.8930.1430.6566,909
1/21/201530.6230.8930.0230.4973,859
1/20/201530.6831.1130.2230.3678,182
1/16/201530.7031.3630.3131.3680,335
1/15/201531.3531.4329.8529.9798,865
1/14/201529.1231.2429.1231.0278,917
1/13/201529.1429.5028.6029.4555,165
1/12/201529.9229.9229.2629.4871,888
1/9/201530.7430.7729.7830.4058,375
1/8/201530.4931.0530.2930.8960,760
1/6/201531.6632.2030.9231.1245,609
1/5/201532.2432.2431.3831.7687,836
1/2/201533.1833.6432.9433.2245,749
12/31/201433.0834.1532.9434.1550,605
12/30/201433.8434.0533.4533.6351,773
12/29/201435.4235.4233.7433.8166,227
12/26/201435.4635.4634.9035.0844,540
12/24/201435.6435.6435.0435.6145,023
12/23/201435.7536.7235.6836.5237,537
12/22/201436.1836.2035.5135.5154,743
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center