$27.62 +0.24 (%) US Gasoline Fd Partnership Units -

Sep. 30, 2016 | 10:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGA historical data

Date Open High Low Close Volume
9/29/201627.1227.5626.9027.3851,307
9/28/201626.4127.3925.8627.0868,650
9/27/201625.7525.9925.5925.8526,959
9/26/201626.1326.5726.0926.1039,483
9/23/201626.0626.3325.5025.7123,977
9/22/201626.1626.3025.9326.0528,878
9/21/201625.6225.9425.3925.9476,449
9/20/201625.0025.3124.7025.1751,684
9/19/201625.9926.3525.5825.5974,190
9/16/201626.0326.5125.9326.30134,040
9/15/201624.8925.9624.8925.4987,960
9/14/201624.5524.7824.0824.4626,442
9/13/201625.1125.3224.6024.6042,003
9/12/201624.5025.1224.5024.8226,764
9/9/201624.7824.8924.3924.4738,136
9/8/201624.7625.5524.5525.2270,966
9/7/201623.8724.3523.7524.12193,331
9/6/201623.3723.7123.2023.5955,709
9/2/201623.2223.4423.1223.1454,350
9/1/201623.5423.6222.7622.93235,504
8/31/201624.4024.5123.7024.0182,325
8/30/201624.8925.0024.4424.6637,866
8/29/201625.2025.2524.9125.0565,136
8/26/201625.4025.8925.3325.5126,544
8/25/201625.1825.5925.1025.5424,384
8/24/201625.5725.6925.1125.1538,661
8/23/201624.8725.5424.7625.5263,810
8/22/201625.2325.4825.1525.1965,990
8/19/201625.5725.8425.4025.67100,793
8/18/201624.9825.5624.9225.4437,353
8/17/201624.4624.9924.2024.99134,412
8/16/201624.1824.5123.8424.3945,406
8/15/201623.6524.1123.6524.09183,582
8/12/201623.2123.6523.1023.6535,292
8/11/201622.3523.4522.3423.2868,752
8/10/201623.2223.3422.2822.2872,487
8/9/201623.2923.3523.0123.1627,446
8/8/201623.8423.9023.3023.3285,040
8/5/201623.5423.6923.3923.6145,373
8/4/201622.7523.5522.5823.4632,964
8/3/201622.4923.2722.3423.25134,343
8/2/201622.9823.2022.2822.4834,475
8/1/201622.4022.5922.1622.51173,208
7/29/201622.2022.7021.9422.5958,424
7/28/201622.8922.9422.3022.3338,001
7/27/201623.2223.3322.3722.64161,398
7/26/201622.8723.1822.8023.0746,190
7/25/201622.9723.1522.8522.8843,879
7/22/201623.3723.6223.0623.3548,872
7/21/201623.6423.7023.3123.3218,672
7/20/201623.3223.8123.1623.5160,202
7/19/201623.9524.0423.7023.7431,647
7/18/201624.0724.1223.9323.9647,943
7/15/201624.7224.9424.5024.5426,880
7/14/201624.3224.5724.1024.28181,784
7/13/201624.2824.3823.5523.9099,423
7/12/201624.8524.9224.5124.51154,352
7/11/201624.1024.2123.8223.85116,486
7/8/201623.7324.0023.4023.80102,990
7/7/201625.1925.3223.2823.66106,965
7/6/201624.4124.9224.0824.9251,062
7/5/201625.3925.5624.5124.6584,739
7/1/201625.5126.3525.5126.3341,702
6/30/201626.1626.3425.9025.9840,652
6/29/201626.4226.6426.2126.43168,044
6/28/201626.1626.3325.8426.3229,357
6/27/201626.2426.2625.5725.9483,814
6/24/201626.6026.9526.3626.5860,211
6/23/201627.7527.8727.5327.8511,767
6/22/201627.9428.0427.3627.4826,746
6/21/201627.1127.7827.0127.6628,970
6/20/201626.9627.5626.8827.4660,776
6/17/201626.1126.4025.9126.3929,105
6/16/201626.1826.1825.4525.5941,710
6/15/201625.8326.5325.7026.1142,023
6/14/201626.4726.5626.3726.4059,466
6/13/201626.7226.9826.5026.6537,719
6/10/201627.6927.8527.1127.1452,152
6/9/201627.9428.2827.8228.2819,117
6/8/201627.9728.3927.3928.3954,948
6/7/201627.7027.9227.5327.8546,260
6/6/201627.9728.0827.6727.7579,197
6/3/201628.2428.3027.8828.1333,112
6/2/201628.1628.6727.9628.3340,836
6/1/201627.6728.4227.5128.3768,207
5/31/201628.5028.7027.9827.9832,191
5/27/201628.2828.7128.1628.6028,794
5/26/201628.8728.8728.2328.3326,715
5/25/201628.7928.9528.4128.8394,799
5/24/201628.9529.0628.7028.95131,975
5/23/201628.4628.8028.4028.7923,646
5/20/201628.5528.7028.2128.6721,230
5/19/201628.2328.6128.0028.5856,925
5/18/201628.7229.1128.6028.6982,589
5/17/201628.3128.7828.1928.7573,779
5/16/201628.4028.6228.1028.1952,300
5/13/201627.4427.8527.3727.8322,091
5/12/201627.6327.7627.2327.61199,782
5/11/201626.1727.6925.6627.5793,513
5/10/201625.3226.1825.3226.1233,032
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center