Skip to main content

United States Gasoline Fund LP (NY:UGA)

61.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2025 61.14 61.73 61.07 61.56 31,233 -0.00(-0.00%)
Mar 20, 2025 60.47 61.61 60.28 61.56 7,881 +0.71(+1.17%)
Mar 19, 2025 60.89 61.09 60.71 60.85 5,350 +0.04(+0.07%)
Mar 18, 2025 61.77 61.77 60.58 60.81 23,198 -0.33(-0.54%)
Mar 17, 2025 60.91 61.24 60.87 61.14 13,826 +0.94(+1.56%)
Mar 14, 2025 59.68 60.20 59.65 60.20 3,569 +0.55(+0.92%)
Mar 13, 2025 60.07 60.36 59.59 59.65 29,062 -0.64(-1.06%)
Mar 12, 2025 59.63 60.35 59.61 60.29 10,070 +1.15(+1.94%)
Mar 11, 2025 59.40 59.61 58.90 59.14 7,596 +0.59(+1.00%)
Mar 10, 2025 59.12 59.20 58.54 58.56 9,932 -0.41(-0.70%)
Mar 07, 2025 59.76 60.20 58.76 58.97 15,615 +0.31(+0.53%)
Mar 06, 2025 59.51 59.75 58.55 58.66 18,981 -1.15(-1.92%)
Mar 05, 2025 59.60 59.86 58.72 59.81 34,115 -1.54(-2.51%)
Mar 04, 2025 61.00 61.56 60.26 61.35 22,230 -0.04(-0.07%)
Mar 03, 2025 62.55 62.55 60.95 61.39 34,858 -1.12(-1.79%)
Feb 28, 2025 62.08 62.51 61.80 62.51 19,819 -0.19(-0.31%)
Feb 27, 2025 62.11 62.78 61.91 62.70 11,074 +1.30(+2.12%)
Feb 26, 2025 61.57 61.68 61.11 61.40 11,610 -0.69(-1.11%)
Feb 25, 2025 63.33 63.39 61.87 62.09 18,564 -1.38(-2.17%)
Feb 24, 2025 63.56 63.60 63.00 63.47 14,969 +0.06(+0.10%)
Feb 21, 2025 64.25 64.31 63.41 63.41 8,359 -1.50(-2.31%)
Feb 20, 2025 65.00 65.39 64.84 64.91 7,798 -0.03(-0.05%)
Feb 19, 2025 65.53 65.53 64.66 64.94 7,469 +0.04(+0.06%)
Feb 18, 2025 65.30 65.30 64.81 64.90 8,972 +0.22(+0.34%)
Feb 14, 2025 65.32 65.45 64.62 64.68 12,778 -0.73(-1.12%)
Feb 13, 2025 64.28 65.45 64.28 65.41 11,108 +0.97(+1.51%)
Feb 12, 2025 65.69 66.03 64.44 64.44 47,684 -2.05(-3.08%)
Feb 11, 2025 66.24 66.73 66.09 66.49 16,344 +1.27(+1.95%)
Feb 10, 2025 65.20 65.47 65.07 65.22 14,068 +0.06(+0.09%)
Feb 07, 2025 64.50 65.29 64.50 65.16 16,653 +0.96(+1.50%)
Feb 06, 2025 63.92 64.36 63.55 64.20 57,486 +0.68(+1.07%)
Feb 05, 2025 63.79 64.19 63.16 63.52 142,624 -1.29(-1.99%)
Feb 04, 2025 63.36 65.31 63.33 64.81 92,993 -0.63(-0.96%)
Feb 03, 2025 65.72 66.00 64.28 65.44 161,164 +1.45(+2.27%)
Jan 31, 2025 63.76 64.44 63.08 63.99 46,199 -0.14(-0.22%)
Jan 30, 2025 63.97 64.79 63.97 64.13 25,882 +0.27(+0.42%)
Jan 29, 2025 63.80 64.45 63.50 63.86 22,786 -0.36(-0.56%)
Jan 28, 2025 64.29 64.33 63.65 64.22 88,981 +0.67(+1.05%)
Jan 27, 2025 64.24 64.43 63.03 63.55 49,508 -0.72(-1.12%)
Jan 24, 2025 64.87 64.87 63.77 64.27 88,486 -0.28(-0.44%)
Jan 23, 2025 65.11 65.35 64.34 64.55 129,595 +0.05(+0.08%)
Jan 22, 2025 65.00 65.10 64.50 64.50 91,083 -1.08(-1.65%)
Jan 21, 2025 65.70 65.98 65.22 65.58 18,370 -0.56(-0.85%)
Jan 17, 2025 66.48 66.59 66.10 66.14 93,045 -0.39(-0.59%)
Jan 16, 2025 67.00 67.00 65.89 66.53 58,056 -1.62(-2.37%)
Jan 15, 2025 66.82 68.15 66.82 68.15 37,646 +1.87(+2.83%)
Jan 14, 2025 65.87 66.55 65.55 66.28 18,784 +0.44(+0.66%)
Jan 13, 2025 65.85 66.47 65.81 65.84 22,261 +0.79(+1.22%)
Jan 10, 2025 65.74 65.99 64.52 65.05 12,211 +1.94(+3.07%)
Jan 08, 2025 63.58 63.90 62.92 63.11 6,878 -0.50(-0.79%)
Jan 07, 2025 63.96 64.02 63.52 63.61 7,480 -0.07(-0.11%)
Jan 06, 2025 64.76 65.16 63.53 63.68 23,655 -0.72(-1.12%)
Jan 03, 2025 64.57 64.68 64.35 64.40 18,404 +0.16(+0.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.