United States Gasoline Fund, LP (UGA)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

72.56

+0.02

(+0.03%)

At close: 03:59PM EDT

72.56

0.00

(0.00%)

After hours:

06:14PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	72.84	72.84	72.34	72.56	72.56	16,000
25 Apr 2024	71.89	72.63	71.22	72.54	72.54	17,500
24 Apr 2024	71.34	71.90	71.20	71.72	71.72	42,300
23 Apr 2024	69.92	71.59	69.76	71.45	71.45	30,000
22 Apr 2024	70.12	70.66	69.93	70.60	70.60	85,800
19 Apr 2024	70.70	71.58	70.58	71.04	71.04	27,600
18 Apr 2024	71.21	71.85	70.76	70.90	70.90	42,000
17 Apr 2024	72.64	73.14	71.35	71.45	71.45	93,000
16 Apr 2024	73.19	73.88	72.83	73.76	73.76	72,300
15 Apr 2024	72.72	73.16	71.78	72.96	72.96	46,700
12 Apr 2024	73.98	74.57	73.03	73.04	73.04	50,100
11 Apr 2024	72.65	72.83	71.93	72.82	72.82	25,200
10 Apr 2024	72.11	72.91	71.12	72.82	72.82	33,200
09 Apr 2024	72.46	72.56	71.71	72.24	72.24	19,500
08 Apr 2024	72.60	72.70	71.42	71.88	71.88	42,500
05 Apr 2024	73.04	73.47	72.53	72.64	72.64	20,600
04 Apr 2024	71.92	73.23	71.68	72.84	72.84	26,500
03 Apr 2024	72.50	72.78	72.13	72.21	72.21	55,200
02 Apr 2024	71.18	72.33	70.74	72.18	72.18	45,800
01 Apr 2024	70.67	71.13	70.07	70.80	70.80	69,700
28 Mar 2024	70.03	71.12	70.03	70.93	70.93	15,200
27 Mar 2024	70.10	70.14	69.45	69.89	69.89	37,200
26 Mar 2024	70.83	70.83	69.89	70.00	70.00	26,800
25 Mar 2024	70.89	71.49	70.89	71.26	71.26	18,900
22 Mar 2024	71.16	71.21	70.66	70.90	70.90	9,500
21 Mar 2024	70.76	70.88	70.07	70.74	70.74	40,200
20 Mar 2024	70.65	71.10	70.45	71.05	71.05	35,700
19 Mar 2024	71.54	71.79	71.29	71.76	71.76	18,100
18 Mar 2024	71.50	71.77	71.17	71.36	71.36	43,900
15 Mar 2024	69.75	70.60	69.64	70.42	70.42	24,700
14 Mar 2024	69.52	70.14	69.47	69.96	69.96	27,200
13 Mar 2024	68.50	69.21	68.44	69.13	69.13	34,200
12 Mar 2024	66.69	67.53	66.48	67.23	67.23	12,800
11 Mar 2024	65.88	67.20	65.34	66.93	66.93	21,700
08 Mar 2024	65.99	65.99	65.40	65.61	65.61	16,900
07 Mar 2024	65.69	66.88	65.52	66.27	66.27	18,700
06 Mar 2024	66.25	67.04	65.98	66.03	66.03	12,200
05 Mar 2024	66.26	66.51	65.52	65.58	65.58	38,700
04 Mar 2024	67.69	67.72	66.81	67.07	67.07	24,400
01 Mar 2024	67.76	68.34	67.52	67.75	67.75	90,000
29 Feb 2024	65.96	67.23	65.84	66.75	66.75	27,100
28 Feb 2024	67.03	67.36	65.70	65.81	65.81	46,600
27 Feb 2024	66.99	67.31	66.49	67.03	67.03	26,600
26 Feb 2024	65.56	66.87	65.54	66.16	66.16	37,100
23 Feb 2024	65.36	65.82	64.85	64.98	64.98	53,500
22 Feb 2024	65.08	66.48	65.01	66.29	66.29	40,100
21 Feb 2024	65.29	65.83	65.21	65.79	65.79	13,600
20 Feb 2024	65.98	65.98	64.93	65.30	65.30	44,600
16 Feb 2024	65.80	66.74	65.76	66.52	66.52	17,000
15 Feb 2024	66.24	67.01	66.17	66.31	66.31	13,800
14 Feb 2024	68.46	68.62	66.15	66.28	66.28	16,800
13 Feb 2024	68.10	68.99	67.74	68.37	68.37	19,600
12 Feb 2024	67.49	67.88	66.60	67.76	67.76	16,500
09 Feb 2024	67.29	67.47	66.71	66.80	66.80	9,900
08 Feb 2024	66.34	67.03	66.12	67.03	67.03	35,700
07 Feb 2024	64.11	65.01	63.75	65.01	65.01	34,700
06 Feb 2024	63.34	63.58	62.89	63.51	63.51	16,500
05 Feb 2024	61.88	63.27	61.51	63.21	63.21	18,600
02 Feb 2024	61.32	62.07	60.72	61.10	61.10	46,600
01 Feb 2024	63.77	63.95	61.77	62.70	62.70	111,100
31 Jan 2024	65.42	65.42	63.47	63.63	63.63	15,300
30 Jan 2024	64.18	65.68	64.11	65.63	65.63	22,600
29 Jan 2024	65.68	65.68	64.38	64.91	64.91	35,600
26 Jan 2024	65.31	66.60	64.64	66.49	66.49	20,600
25 Jan 2024	64.85	65.48	64.40	65.28	65.28	15,200
24 Jan 2024	64.07	64.68	63.77	64.14	64.14	18,900
23 Jan 2024	63.63	64.14	63.48	63.75	63.75	15,600
22 Jan 2024	63.30	64.64	63.26	64.56	64.56	30,700
19 Jan 2024	63.09	63.28	62.24	62.81	62.81	22,300
18 Jan 2024	61.55	62.96	61.41	62.70	62.70	35,100
17 Jan 2024	60.45	61.75	60.41	61.69	61.69	13,800
16 Jan 2024	62.54	62.54	60.79	61.08	61.08	15,900
12 Jan 2024	62.36	62.65	61.13	61.23	61.23	16,300
11 Jan 2024	61.17	61.64	60.58	61.29	61.29	23,300
10 Jan 2024	61.05	61.14	59.38	59.66	59.66	14,900
09 Jan 2024	59.43	60.37	59.10	59.84	59.84	16,400
08 Jan 2024	58.32	58.85	57.87	58.77	58.77	32,200
05 Jan 2024	61.25	61.50	60.58	60.80	60.80	17,900
04 Jan 2024	61.77	61.77	60.23	60.83	60.83	48,100
03 Jan 2024	61.18	62.69	61.08	62.29	62.29	21,900
02 Jan 2024	61.69	61.69	59.99	60.43	60.43	41,400
29 Dec 2023	61.38	61.68	60.37	60.70	60.70	12,200
28 Dec 2023	61.54	62.07	60.43	60.56	60.56	18,200
27 Dec 2023	62.80	63.36	62.06	62.06	62.06	27,300
26 Dec 2023	62.59	63.20	62.33	62.33	62.33	9,500
22 Dec 2023	63.25	63.42	61.51	61.57	61.57	14,100
21 Dec 2023	62.00	62.56	61.84	62.56	62.56	13,100
20 Dec 2023	63.93	63.93	62.89	63.04	63.04	10,200
19 Dec 2023	62.23	63.58	62.23	63.55	63.55	15,500
18 Dec 2023	63.16	63.96	62.15	62.69	62.69	15,400
15 Dec 2023	61.64	62.17	60.69	61.63	61.63	32,900
14 Dec 2023	60.40	61.48	60.40	61.25	61.25	28,400
13 Dec 2023	57.07	58.67	57.07	58.67	58.67	29,800
12 Dec 2023	57.84	57.84	56.91	57.43	57.43	23,300
11 Dec 2023	58.95	59.28	58.83	59.17	59.17	8,400
08 Dec 2023	59.14	59.66	58.99	59.44	59.44	33,200
07 Dec 2023	58.95	58.95	57.80	58.13	58.13	13,300
06 Dec 2023	59.58	59.72	58.22	58.69	58.69	32,600
05 Dec 2023	62.22	62.44	60.87	60.92	60.92	21,600
04 Dec 2023	61.02	62.01	60.78	61.90	61.90	35,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5941-0.0008(-0.14%)

NZD/EUR0.5549+0.0009(+0.16%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

United States Gasoline Fund, LP (UGA)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5941
-0.0008(-0.14%)

NZD/EUR
0.5549
+0.0009(+0.16%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)