US Gasoline Fd Partnership Units  $56.82

down 0.00


28/8/2014 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
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
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
Trading Center