United States Gasoline $61.70

up +0.31


17/4/2014 06:40 PM  |  NYSEARCA : UGA
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGA historical data

Date Open High Low Close Volume
4/17/201461.5561.9161.4661.7051,148
4/16/201461.6261.6961.3561.3913,520
4/15/201461.0661.6261.0661.446,172
4/14/201460.9461.6060.9461.2412,753
4/11/201461.0661.3360.6260.6415,874
4/10/201460.5060.7960.4260.784,598
4/9/201460.3260.9060.3260.5917,837
4/8/201459.4660.3259.3460.1618,840
4/7/201459.1559.5058.6059.184,311
4/4/201459.0659.3758.9859.2718,074
4/3/201458.3858.8158.3258.779,547
4/2/201457.4058.1457.1358.0427,974
4/1/201458.7258.7357.9057.9020,059
3/31/201459.2059.3558.6058.9818,543
3/28/201459.4959.6459.1959.2620,480
3/27/201459.3559.4559.2459.2411,160
3/26/201458.4758.7158.3458.616,856
3/25/201458.4458.6258.0058.274,206
3/24/201459.1459.1458.2358.2932,766
3/21/201458.7459.1058.6858.768,904
3/20/201457.7658.4557.7458.2712,695
3/19/201457.9858.1057.6457.9914,238
3/18/201457.8858.5657.8858.5214,064
3/17/201459.0459.0458.0758.1721,018
3/14/201459.1059.8559.1059.6618,545
3/13/201459.3159.3758.9059.1417,172
3/12/201459.1959.7659.1859.6012,761
3/11/201459.4359.8259.4359.822,468
3/10/201459.4059.5459.2959.5413,125
3/7/201459.5260.0059.5259.898,346
3/6/201459.3159.4459.1059.428,926
3/5/201459.9959.9959.2359.2510,917
3/4/201460.2860.2860.0060.1813,534
3/3/201460.9261.1760.5260.8733,732
2/28/201459.3960.0459.3960.029,386
2/27/201459.6759.8659.6259.6811,609
2/26/201459.9460.4359.8260.268,305
2/25/201460.5260.5259.9459.9414,919
2/24/201460.6060.9860.5760.6115,920
2/21/201460.9361.0060.3260.5717,994
2/20/201460.0761.2060.0661.1649,169
2/19/201460.4160.8260.3760.4220,318
2/18/201460.4760.7860.4260.6027,704
2/14/201459.2460.1359.0659.8224,177
2/13/201458.6259.4358.5459.2612,418
2/12/201459.4859.7858.9658.9727,513
2/11/201458.7759.0058.7358.8518,238
2/10/201458.8158.8258.2058.2816,909
2/7/201457.9858.7857.9058.7422,738
2/6/201457.2857.4157.1357.3812,164
2/5/201455.8856.5555.8756.486,417
2/4/201455.7655.8955.6855.783,356
2/3/201456.2256.3455.5255.8819,582
1/31/201456.8057.2656.2156.3415,298
1/30/201457.2257.6457.1957.2815,619
1/29/201456.5057.1056.5057.0110,216
1/28/201456.5456.8456.4656.509,536
1/27/201456.9557.0056.2056.5414,228
1/24/201457.0057.2556.8057.2112,372
1/23/201457.3457.3457.0257.145,697
1/22/201456.8057.5656.7557.4832,589
1/21/201457.1857.2556.3156.4744,055
1/17/201456.3256.6356.2556.3023,208
1/16/201456.0856.2455.6155.7135,885
1/15/201456.2856.7256.2456.3212,979
1/14/201456.3056.3755.8656.2313,846
1/13/201457.2857.3056.3456.3430,271
1/10/201457.0657.5556.7057.5218,827
1/9/201457.3457.4156.6056.9121,000
1/8/201457.5057.5057.0557.2314,446
1/7/201457.3257.7757.3257.6011,362
1/6/201457.0057.2456.9457.1014,645
1/3/201457.8257.8356.9057.1326,291
1/2/201459.0259.1357.9158.0431,139
12/31/201359.7260.0259.7259.9311,619
12/30/201360.0860.1259.8459.9216,678
12/27/201360.6760.9460.3060.3911,696
12/26/201360.5061.0659.3560.5420,759
12/24/201360.3560.5660.3560.435,794
12/23/201359.7559.9659.6259.7213,576
12/20/201359.6160.0659.6159.9635,717
12/19/201358.1659.1758.1659.0414,396
12/18/201357.6058.1657.6058.066,139
12/17/201357.0557.1656.9457.152,832
12/16/201357.3757.6157.0257.0211,367
12/13/201356.9256.9656.5656.727,591
12/12/201357.4857.4856.8556.939,799
12/11/201357.3057.5057.1257.4830,508
12/10/201357.9858.1657.5258.0615,714
12/9/201358.8458.8457.6657.6716,927
12/6/201359.0059.1258.7558.983,255
12/5/201359.0459.1758.6058.603,329
12/4/201359.1159.2558.5058.595,255
12/3/201358.4858.9758.3658.979,537
12/2/201358.0058.7657.7857.8810,126
11/29/201358.1158.3757.9658.108,690
11/27/201357.8758.5757.8058.5744,034
11/26/201357.9158.1457.9058.1410,252
11/25/201357.8458.2557.7857.8724,818
11/22/201358.9358.9358.3458.7218,197
Trading Center