UGA: Historical Prices for US GASOLINE FUND ETF

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	33.14	33.25	32.86	32.98	28,300	32.98
11-Dec-09	32.87	33.18	32.66	33.15	36,800	33.15
10-Dec-09	33.46	33.53	32.84	32.98	75,400	32.98
9-Dec-09	34.64	34.79	33.33	33.57	123,400	33.57
8-Dec-09	34.65	34.95	34.41	34.66	28,900	34.66
7-Dec-09	35.02	35.36	34.83	35.01	76,400	35.01
4-Dec-09	36.55	36.59	35.16	35.63	50,100	35.63
3-Dec-09	35.77	36.15	35.52	35.78	21,600	35.78
2-Dec-09	36.43	36.45	35.67	35.92	54,000	35.92
1-Dec-09	36.85	37.04	36.59	36.67	596,500	36.67
30-Nov-09	35.22	36.53	35.17	36.28	28,300	36.28
27-Nov-09	34.58	35.63	34.46	35.61	59,000	35.61
25-Nov-09	35.20	36.48	34.93	36.41	68,100	36.41
24-Nov-09	36.06	36.06	35.14	35.36	29,100	35.36
23-Nov-09	36.84	37.02	35.93	36.06	24,500	36.06
20-Nov-09	35.66	36.22	35.60	36.13	21,300	36.13
19-Nov-09	36.82	36.82	35.77	36.00	53,200	36.00
18-Nov-09	36.98	37.42	36.50	36.85	44,800	36.85
17-Nov-09	36.17	36.89	36.17	36.74	37,600	36.74
16-Nov-09	35.16	36.60	35.16	36.21	73,300	36.21
13-Nov-09	35.17	35.45	34.90	35.09	33,800	35.09
12-Nov-09	36.16	36.23	35.19	35.39	76,900	35.39
11-Nov-09	36.62	36.74	36.16	36.54	22,800	36.54
10-Nov-09	36.53	36.85	35.70	36.29	48,700	36.29
9-Nov-09	36.10	36.71	36.01	36.08	114,200	36.08
6-Nov-09	35.55	35.97	34.85	35.25	72,200	35.25
5-Nov-09	36.80	37.00	36.32	36.43	68,200	36.43
4-Nov-09	36.75	37.27	36.39	36.75	53,500	36.75
3-Nov-09	35.79	36.79	35.75	36.58	105,600	36.58
2-Nov-09	35.70	36.65	35.70	36.41	511,100	36.41
30-Oct-09	36.76	36.76	35.63	35.82	48,600	35.82
29-Oct-09	36.37	37.37	36.37	37.09	62,600	37.09
28-Oct-09	37.35	37.47	36.14	36.21	112,300	36.21
27-Oct-09	37.53	37.85	37.05	37.70	64,800	37.70
26-Oct-09	38.01	38.45	37.05	37.24	98,400	37.24
23-Oct-09	37.67	37.76	37.13	37.51	40,700	37.51
22-Oct-09	37.49	37.75	36.89	37.67	46,800	37.67
21-Oct-09	36.31	38.13	36.31	37.59	85,400	37.59
20-Oct-09	36.61	36.66	36.08	36.52	55,400	36.52
19-Oct-09	36.36	36.74	36.26	36.52	76,400	36.52
16-Oct-09	35.87	36.61	35.58	36.55	85,700	36.55
15-Oct-09	34.66	36.07	34.45	35.83	194,000	35.83
14-Oct-09	34.08	34.31	34.00	34.24	95,100	34.24
13-Oct-09	33.51	33.80	33.28	33.73	72,400	33.73
12-Oct-09	33.27	33.46	33.05	33.12	32,100	33.12
9-Oct-09	32.85	33.03	32.43	32.91	33,700	32.91
8-Oct-09	31.82	33.27	31.81	32.70	247,600	32.70
7-Oct-09	32.87	33.00	31.49	31.79	61,000	31.79
6-Oct-09	32.74	33.12	32.44	32.72	69,700	32.72
5-Oct-09	31.72	32.50	31.16	32.30	59,700	32.30
2-Oct-09	31.55	32.14	31.45	31.95	63,100	31.95
1-Oct-09	32.36	32.63	31.86	32.26	105,200	32.26
30-Sep-09	30.60	32.25	30.21	32.11	103,400	32.11
29-Sep-09	30.13	30.59	29.98	30.24	50,800	30.24
28-Sep-09	30.14	30.70	30.13	30.49	44,200	30.49
25-Sep-09	30.18	30.66	30.04	30.16	120,600	30.16
24-Sep-09	31.12	31.17	30.20	30.34	98,900	30.34
23-Sep-09	32.85	32.85	31.44	31.49	119,200	31.49
22-Sep-09	33.14	33.24	32.77	33.16	49,700	33.16
21-Sep-09	32.67	32.88	32.19	32.42	105,300	32.42
18-Sep-09	34.20	34.26	33.76	33.78	54,600	33.78
17-Sep-09	33.98	34.53	33.98	34.20	65,200	34.20
16-Sep-09	32.90	34.12	32.85	34.08	67,100	34.08
15-Sep-09	32.37	33.15	31.96	32.99	86,600	32.99
14-Sep-09	32.05	32.47	31.99	32.17	62,900	32.17
11-Sep-09	33.73	33.82	32.20	32.42	97,200	32.42
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions