UGA - United States Gasoline Fund, LP

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201928.9729.0228.5128.7428.742,891
Aug 20, 201927.9828.2827.6928.2828.282,300
Aug 19, 201928.0528.1027.9528.0628.061,900
Aug 16, 201927.5527.9127.3127.5427.548,400
Aug 15, 201927.6427.7827.4727.6327.639,500
Aug 14, 201928.5328.7827.8728.0528.0513,200
Aug 13, 201928.0229.3528.0229.1929.1919,300
Aug 12, 201928.2128.2127.9427.9727.9716,900
Aug 09, 201928.2528.3727.9627.9627.9626,500
Aug 08, 201927.5327.9027.5327.7327.7325,600
Aug 07, 201927.8627.8927.1727.7327.7378,500
Aug 06, 201929.1229.1528.3428.3828.3818,600
Aug 05, 201929.2529.3028.8328.9028.9018,900
Aug 02, 201930.0930.0929.7529.7529.7517,500
Aug 01, 201930.5230.5229.2029.6029.6012,800
Jul 31, 201931.3731.5331.0631.0631.0615,000
Jul 30, 201930.6731.0430.5731.0431.044,000
Jul 29, 201930.5430.5730.3930.5630.5612,600
Jul 26, 201930.5330.7130.3830.6630.6612,400
Jul 25, 201930.5530.7930.5530.6030.6012,100
Jul 24, 201930.4330.8130.2930.3430.3415,900
Jul 23, 201930.2430.6130.1930.5530.559,500
Jul 22, 201930.0630.3329.4530.1730.1716,200
Jul 19, 201930.1730.4429.9830.4030.4012,200
Jul 18, 201930.6630.6629.8330.2330.2327,800
Jul 17, 201931.4131.4130.5830.7930.7920,500
Jul 16, 201931.6731.8830.7631.2031.2075,100
Jul 15, 201932.0632.0831.4731.4931.4929,900
Jul 12, 201932.4132.6632.3032.3332.3318,800
Jul 11, 201932.8232.9632.5032.6332.6342,300
Jul 10, 201932.2332.9032.0932.8532.8542,800
Jul 09, 201931.2531.6331.2531.5831.586,900
Jul 08, 201931.2931.5531.0531.0731.0727,300
Jul 05, 201931.1131.6931.1131.5331.534,700
Jul 03, 201930.8331.3330.7831.2931.292,200
Jul 02, 201931.1731.3530.5430.7030.7017,700
Jul 01, 201931.8831.8831.2931.5431.5418,100
Jun 28, 201931.2031.3830.8130.8530.858,500
Jun 27, 201931.3131.4231.2231.2931.2910,300
Jun 26, 201930.9731.7730.9731.4531.4562,900
Jun 25, 201930.0530.2730.0530.2430.248,300
Jun 24, 201930.0030.0029.4729.7529.7514,600
Jun 21, 201929.5929.7929.5429.7629.7627,200
Jun 20, 201928.6429.0528.5528.8728.8713,600
Jun 19, 201927.7428.2027.6628.1728.174,800
Jun 18, 201927.5328.0227.5327.8527.8515,900
Jun 17, 201927.7127.7827.2727.4027.4039,800
Jun 14, 201927.7528.1027.7527.8627.863,300
Jun 13, 201927.8627.9527.6227.7427.7431,100
Jun 12, 201927.9727.9727.0027.0727.0724,400
Jun 11, 201928.1728.3728.0628.2428.2450,900
Jun 10, 201928.0528.2527.8927.9527.9526,800
Jun 07, 201927.5028.0627.4527.9527.9522,400
Jun 06, 201927.2427.8026.7027.7527.7522,400
Jun 05, 201927.4927.5526.8227.3027.3033,100
Jun 04, 201927.6627.8227.2727.7527.7527,400
Jun 03, 201928.5328.5527.8527.9027.9020,600
May 31, 201929.2329.2328.3228.3628.3640,300
May 30, 201930.5330.6029.7229.8629.8636,200
May 29, 201930.5130.9630.3730.9230.9220,700
May 28, 201931.3231.3731.0031.0131.018,300
May 24, 201930.5530.9530.3030.9530.9525,100
May 23, 201930.8230.8730.2530.4830.4826,200
May 22, 201932.0532.1431.3531.5731.5726,700
May 21, 201932.0732.1831.9432.1332.137,000
May 20, 201932.4232.5031.9332.0432.0413,500
May 17, 201932.7632.8032.3032.3432.3426,900
May 16, 201932.5932.8032.5932.7632.7618,100
May 15, 201931.3532.0731.3032.0132.0114,500
May 14, 201931.2431.5631.2131.3231.3211,800
May 13, 201932.0432.2431.0131.0131.0122,500
May 10, 201931.4831.7731.4831.5531.5516,300
May 09, 201931.3731.4431.0231.2431.2416,200
May 08, 201930.6131.3230.6131.2831.2824,900
May 07, 201930.9431.0130.6730.7930.7946,600
May 06, 201931.9332.0931.6431.7531.7536,900
May 03, 201932.1432.3632.1032.1032.1042,700
May 02, 201932.2432.2431.6731.9931.9952,800
May 01, 201932.9032.9832.4532.7032.7018,900
Apr 30, 201932.6532.8532.4532.8132.8122,500
Apr 29, 201932.3432.4732.1532.2232.2231,800
Apr 26, 201932.6532.6531.9132.2632.2665,100
Apr 25, 201933.0533.2032.8532.8532.8526,100
Apr 24, 201932.7832.9632.7032.9132.9131,600
Apr 23, 201932.8933.0432.8033.0033.0029,000
Apr 22, 201932.8833.2432.8533.0033.0078,400
Apr 18, 201932.0932.2531.9932.2432.2417,800
Apr 17, 201931.9632.0031.8231.8731.8757,200
Apr 16, 201931.4431.8531.2531.7431.7422,200
Apr 15, 201931.4731.7031.4531.4631.4639,600
Apr 12, 201931.8032.0531.6931.7531.7524,700
Apr 11, 201932.0032.0431.5931.8031.8024,600
Apr 10, 201931.7232.4131.7032.2132.2127,500
Apr 09, 201931.2331.4431.1431.3531.3513,900
Apr 08, 201930.9631.2030.8631.1631.1623,200
Apr 05, 201930.4330.9130.4330.8630.8621,100
Apr 04, 201930.3030.5730.1830.2930.2917,600
Apr 03, 201930.3830.5830.1230.5730.5717,000
Apr 02, 201929.8130.2129.8130.1730.1739,600
Apr 01, 201929.5229.8029.5229.7429.7419,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...