$31.84 +1.48 (%) US Gasoline Fd Partnership Units - NYSEARCA

Aug. 28, 2015 | 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
8/28/201530.9332.6030.7531.8472,296
8/27/201529.3230.6429.3230.36103,893
8/26/201529.0129.1028.2028.5382,726
8/25/201530.3930.3929.5029.55111,540
8/24/201530.5930.7129.7629.87162,238
8/21/201531.2931.8230.6931.7260,888
8/20/201532.2332.4731.6531.8154,990
8/19/201533.3333.4332.2432.32112,281
8/18/201533.8334.1233.6633.7730,319
8/17/201534.9534.9534.0934.2470,448
8/14/201534.7534.9634.6434.7026,551
8/13/201535.9235.9235.4035.4327,946
8/12/201535.4136.6235.3836.4070,364
8/11/201534.5135.1434.3035.1443,052
8/10/201533.8835.0533.8834.9470,066
8/7/201533.5633.7433.1833.7121,705
8/6/201534.1434.1433.5234.0635,401
8/5/201535.2435.9534.2934.6333,103
8/4/201535.0735.2634.6135.0039,470
8/3/201535.4935.5734.6034.78121,936
7/31/201537.0237.0236.4636.5711,403
7/30/201536.6636.8936.5236.5211,925
7/29/201535.9236.5935.6536.4236,260
7/28/201536.0036.6535.7836.0025,368
7/27/201536.6036.7336.2136.2650,940
7/24/201537.2437.2736.6136.9441,253
7/23/201537.9838.0637.2837.2826,163
7/22/201538.0038.3637.5137.5250,700
7/21/201538.6939.0038.2538.6253,414
7/20/201538.8238.9038.6238.7728,114
7/17/201538.6538.9438.3738.8774,620
7/16/201538.1638.3537.9938.2566,666
7/15/201538.4738.5137.3137.48129,527
7/14/201538.1839.1038.0938.8787,397
7/13/201539.2139.9339.0239.12177,076
7/10/201540.9540.9540.0740.8123,434
7/9/201540.6841.4640.6341.0560,161
7/8/201540.3240.5739.8540.4270,968
7/7/201539.1639.6538.4339.5352,094
7/6/201539.5339.6538.6938.97135,788
7/2/201541.0441.4240.8640.9234,260
7/1/201540.5040.8240.3140.5322,848
6/30/201540.9741.5940.9741.2148,116
6/29/201540.2940.5440.0940.2235,728
6/26/201540.3640.8340.2640.6740,383
6/25/201540.4640.6740.0340.3962,039
6/24/201541.3841.4740.6940.8731,336
6/23/201539.7641.4739.7541.3872,379
6/22/201540.0540.4439.9340.2363,683
6/19/201541.0141.1440.3240.6670,070
6/18/201541.6241.8341.2441.5331,418
6/17/201542.7642.9540.9841.4276,554
6/16/201541.6442.0341.6141.9736,403
6/15/201541.5141.6641.2341.3220,310
6/12/201541.6941.9841.5041.7217,627
6/11/201542.2942.2941.8741.9656,642
6/10/201541.7942.4141.6642.2577,521
6/9/201540.5541.1240.5040.9383,698
6/8/201539.5739.6939.5439.6010,886
6/5/201538.5840.0938.5439.9756,821
6/4/201540.1140.1138.9639.1961,340
6/3/201540.4940.5939.8640.3754,949
6/2/201540.2140.9240.0340.9178,007
6/1/201540.5240.7640.2740.4139,526
5/29/201539.1640.8839.1440.6398,179
5/28/201538.1339.0037.9338.9345,341
5/27/201538.5038.6438.0538.3152,368
5/26/201539.9039.9238.9339.2357,306
5/22/201539.9040.4839.8740.4564,236
5/21/201540.4340.9140.3540.7949,829
5/20/201539.6940.0139.5039.7956,770
5/19/201539.7939.7939.1139.2787,025
5/18/201540.0040.2539.9640.1986,355
5/15/201539.8540.4139.6240.3540,038
5/14/201540.3240.4439.9140.4447,817
5/13/201540.0940.5539.8839.8871,869
5/12/201539.2940.1739.2339.8069,963
5/11/201539.1739.1738.7039.0617,386
5/8/201539.0839.3338.5639.1748,926
5/7/201539.6339.6338.9239.0288,181
5/6/201540.9241.0739.7839.8479,821
5/5/201540.5240.7540.3740.4969,502
5/4/201540.0340.0539.8139.9340,136
5/1/201539.7740.2939.4440.2552,227
4/30/201539.5340.2539.4540.2557,967
4/29/201539.1440.0039.1339.3463,342
4/28/201539.1639.6039.0039.2557,329
4/27/201539.4139.5538.9839.3351,798
4/24/201539.0039.4338.9139.4345,162
4/23/201538.5939.3838.5739.1987,568
4/22/201537.5238.1037.3237.9145,309
4/21/201537.7137.8237.0037.3244,213
4/20/201537.8438.4737.8438.1251,388
4/17/201538.0538.4037.8038.1150,501
4/16/201537.5938.4437.3538.2358,101
4/15/201536.6638.1936.6137.9598,148
4/14/201535.8936.4335.7936.16118,417
4/13/201536.0636.1635.4535.5434,491
4/10/201535.2935.7935.2935.7245,579
4/9/201534.4735.4334.3434.6535,012
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!