United States Gasoline Fund LP (UGA) Historical Stock Data
68.36 ↑0.94 (1.39%)
As of May 17, 2024, 11:03am EST.
Historical Data
In the past 30 trading days, UGA is down -0.03% a day on average. There have been 17 days where United States Gasoline Fund LP closed green and 13 days where UGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 67.88 | 68.36 | ↑$0.48 (0.71%) | 67.53 | 68.44 | 24.56K |
| 2024-05-16 | 66.90 | 67.43 | ↑$0.52 (0.78%) | 66.90 | 67.50 | 15.90K |
| 2024-05-15 | 65.09 | 66.43 | ↑$1.34 (2.06%) | 64.94 | 66.43 | 26.53K |
| 2024-05-14 | 65.77 | 65.44 | ↓$0.33 (-0.50%) | 65.10 | 66.04 | 34.20K |
| 2024-05-13 | 66.70 | 66.74 | ↑$0.04 (0.06%) | 66.17 | 67.14 | 17.83K |
| 2024-05-10 | 67.63 | 66.38 | ↓$1.25 (-1.84%) | 66.23 | 67.63 | 25.29K |
| 2024-05-09 | 67.62 | 67.62 | ↑$0.00 (0.00%) | 67.13 | 67.93 | 19.93K |
| 2024-05-08 | 66.83 | 67.33 | ↑$0.50 (0.75%) | 66.52 | 67.34 | 60.64K |
| 2024-05-07 | 67.98 | 67.52 | ↓$0.46 (-0.68%) | 67.06 | 68.08 | 86.98K |
| 2024-05-06 | 68.00 | 68.49 | ↑$0.49 (0.72%) | 67.97 | 68.70 | 177.02K |
| 2024-05-03 | 68.61 | 67.70 | ↓$0.91 (-1.33%) | 67.54 | 68.78 | 107.62K |
| 2024-05-02 | 68.34 | 68.73 | ↑$0.39 (0.57%) | 68.08 | 69.00 | 446.17K |
| 2024-05-01 | 70.49 | 68.36 | ↓$2.13 (-3.02%) | 68.19 | 70.99 | 280.60K |
| 2024-04-30 | 71.47 | 70.99 | ↓$0.48 (-0.67%) | 70.54 | 71.47 | 19.22K |
| 2024-04-29 | 72.84 | 72.50 | ↓$0.34 (-0.46%) | 72.34 | 72.99 | 13.36K |
| 2024-04-26 | 72.84 | 72.56 | ↓$0.28 (-0.38%) | 72.34 | 72.84 | 15.86K |
| 2024-04-25 | 71.89 | 72.54 | ↑$0.65 (0.90%) | 71.28 | 72.63 | 17.53K |
| 2024-04-24 | 71.34 | 71.72 | ↑$0.38 (0.53%) | 71.20 | 71.87 | 42.25K |
| 2024-04-23 | 69.92 | 71.45 | ↑$1.53 (2.19%) | 69.76 | 71.59 | 30.03K |
| 2024-04-22 | 70.12 | 70.60 | ↑$0.48 (0.68%) | 69.93 | 70.66 | 85.38K |
| 2024-04-19 | 70.70 | 71.04 | ↑$0.34 (0.48%) | 70.58 | 71.58 | 27.52K |
| 2024-04-18 | 71.21 | 70.90 | ↓$0.31 (-0.44%) | 70.76 | 71.85 | 41.97K |
| 2024-04-17 | 72.64 | 71.45 | ↓$1.19 (-1.64%) | 71.35 | 73.14 | 92.99K |
| 2024-04-16 | 73.19 | 73.76 | ↑$0.57 (0.78%) | 72.83 | 73.83 | 72.25K |
| 2024-04-15 | 72.72 | 72.96 | ↑$0.24 (0.33%) | 71.78 | 73.16 | 46.70K |
| 2024-04-12 | 73.98 | 73.04 | ↓$0.94 (-1.27%) | 73.03 | 74.57 | 50.07K |
| 2024-04-11 | 72.65 | 72.82 | ↑$0.17 (0.23%) | 71.93 | 72.83 | 25.16K |
| 2024-04-10 | 72.11 | 72.82 | ↑$0.71 (0.98%) | 71.12 | 72.91 | 33.19K |
| 2024-04-09 | 72.46 | 72.24 | ↓$0.22 (-0.30%) | 71.71 | 72.56 | 18.79K |
| 2024-04-08 | 72.60 | 71.88 | ↓$0.72 (-0.99%) | 71.43 | 72.68 | 42.25K |
Create an account or log in to view more rows.
$UGA gonna take my L with this one
$UGA hi hi
$UGA Not another do nothing day
$UGA today feels different to the moon
$UGA buy and hold and get rewarded
$UGA Be patient !!
$UGA Short again!! 😀 😀
$UGA come back next earning
$UGA Awaiting buy signal..
$UGA buying this dip