$50.30 0.00 (%) US Gasoline Fd Partnership Units - NYSEARCA

Oct. 29, 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
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
7/30/201459.4859.6358.5158.5815,584
7/29/201459.3459.4659.1059.3820,807
7/28/201458.9659.4058.8659.0629,086
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center