US Gasoline Fd Partnership Units  $59.36

up +0.45


25/7/2014 04:00 PM  |  NYSEARCA : UGA
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGA historical data

Date Open High Low Close Volume
7/25/201458.8059.4258.7259.3628,571
7/24/201459.1259.1458.5958.9114,492
7/23/201459.6459.6459.0259.4015,577
7/22/201460.1660.1659.5459.6021,154
7/21/201459.5659.9659.5059.9115,097
7/18/201459.7459.7459.1259.3024,277
7/17/201459.4959.7959.2659.6162,738
7/16/201460.0860.1359.6359.7013,480
7/15/201460.0660.0859.3459.9421,924
7/14/201460.4060.6260.3660.625,864
7/11/201460.7660.7660.1060.2419,015
7/10/201460.6861.3260.6461.269,854
7/9/201461.0861.1060.7960.898,081
7/8/201461.8061.8061.3461.515,643
7/7/201462.1662.1661.7661.8254,789
7/3/201462.5862.6462.5262.564,370
7/2/201462.4862.8062.3662.4727,269
7/1/201462.8262.9462.6162.855,886
6/30/201463.3463.3462.9263.046,957
6/27/201463.7063.7163.6163.635,984
6/26/201463.4363.4663.2863.366,384
6/25/201463.4563.6563.4063.537,068
6/24/201463.6064.2063.6064.086,966
6/20/201464.0064.1763.9564.1210,069
6/19/201463.7564.2763.7564.0314,167
6/18/201463.4063.6463.3663.5118,477
6/17/201463.0863.4363.0863.209,046
6/16/201462.7263.1062.6663.0511,116
6/13/201462.9762.9962.5862.7611,052
6/12/201462.3863.2362.3263.1820,615
6/11/201461.3461.5661.3261.504,070
6/10/201461.3661.3660.5961.103,679
6/9/201461.1961.2260.9661.1435,365
6/6/201460.5260.5260.2460.439,275
6/5/201460.0360.6660.0160.6612,931
6/4/201460.4260.6560.1660.193,320
6/3/201460.3060.5360.2260.535,407
6/2/201460.7060.7060.2460.5723,848
5/30/201461.0061.0960.9261.005,214
5/29/201461.5261.7661.4461.466,659
5/28/201461.0261.4560.7861.2710,396
5/27/201461.2661.3861.0661.064,875
5/23/201461.5261.6761.3861.6612,222
5/22/201461.3661.4261.1461.389,192
5/21/201460.7661.0360.4261.034,355
5/20/201460.2260.7060.2060.553,689
5/19/201460.7060.8860.4960.4911,729
5/16/201460.6460.8660.5960.676,913
5/15/201460.2760.4260.0260.4211,588
5/13/201459.5559.7959.4259.728,709
5/12/201459.5059.5659.2859.5310,591
5/8/201459.2259.2859.0059.283,050
5/7/201458.8459.7158.7059.7031,377
5/6/201459.5659.5658.8258.828,874
5/5/201459.4059.4658.9559.4015,388
5/2/201459.8760.2559.8760.078,441
5/1/201459.7660.1559.6559.9230,448
4/30/201460.5260.6660.2060.5311,943
4/29/201461.4061.5061.3161.3133,051
4/28/201461.6161.6260.8460.9413,180
4/25/201461.7062.0061.6261.638,567
4/24/201462.3062.3562.0862.1021,560
4/23/201462.1862.2461.5262.0214,989
4/22/201461.8862.0461.6061.9811,122
4/21/201461.8062.1461.7662.1027,642
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
3/21/201458.7259.1058.6858.768,904
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
Trading Center