United States Gasoline Fund LP (UGA) Historical Stock Data
68.93 ↑0.91 (1.34%)
As of May 20, 2022, 9:31am EST.
Historical Data
In the past 30 trading days, UGA is up 0.59% a day on average. There have been 18 days where United States Gasoline Fund LP closed green and 12 days where UGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 65.75 | 68.02 | ↑$2.27 (3.45%) | 65.39 | 68.61 | 195.74K |
| 2022-05-18 | 70.56 | 66.46 | ↓$4.10 (-5.81%) | 66.15 | 70.56 | 123.18K |
| 2022-05-17 | 71.69 | 69.79 | ↓$1.90 (-2.65%) | 69.69 | 72.16 | 98.84K |
| 2022-05-16 | 71.32 | 71.70 | ↑$0.38 (0.53%) | 71.08 | 72.50 | 164.14K |
| 2022-05-13 | 69.38 | 70.36 | ↑$0.98 (1.41%) | 69.12 | 70.84 | 105.54K |
| 2022-05-12 | 67.03 | 67.90 | ↑$0.87 (1.30%) | 66.43 | 67.98 | 65.76K |
| 2022-05-11 | 64.23 | 65.46 | ↑$1.23 (1.91%) | 63.81 | 66.01 | 77.28K |
| 2022-05-10 | 64.89 | 62.68 | ↓$2.21 (-3.41%) | 62.52 | 65.09 | 48.41K |
| 2022-05-09 | 66.36 | 64.64 | ↓$1.72 (-2.59%) | 64.59 | 66.80 | 145.65K |
| 2022-05-06 | 66.08 | 67.75 | ↑$1.67 (2.53%) | 65.23 | 67.83 | 143.45K |
| 2022-05-05 | 65.97 | 65.28 | ↓$0.69 (-1.05%) | 64.10 | 65.97 | 47.36K |
| 2022-05-04 | 64.67 | 65.31 | ↑$0.64 (0.99%) | 63.90 | 65.56 | 134.72K |
| 2022-05-03 | 61.75 | 62.60 | ↑$0.85 (1.38%) | 61.62 | 63.21 | 29.12K |
| 2022-05-02 | 60.52 | 62.75 | ↑$2.23 (3.68%) | 60.20 | 62.95 | 55.78K |
| 2022-04-29 | 62.03 | 61.31 | ↓$0.72 (-1.16%) | 61.08 | 62.31 | 92.72K |
| 2022-04-28 | 61.43 | 61.66 | ↑$0.23 (0.37%) | 61.18 | 62.23 | 162.64K |
| 2022-04-27 | 58.88 | 60.79 | ↑$1.91 (3.24%) | 58.88 | 61.24 | 44.58K |
| 2022-04-26 | 58.07 | 59.34 | ↑$1.27 (2.19%) | 57.84 | 59.71 | 41.73K |
| 2022-04-25 | 55.80 | 57.63 | ↑$1.83 (3.28%) | 55.76 | 57.77 | 34.09K |
| 2022-04-22 | 58.60 | 58.28 | ↓$0.32 (-0.55%) | 57.97 | 58.68 | 24.12K |
| 2022-04-21 | 58.88 | 58.85 | ↓$0.03 (-0.05%) | 58.24 | 59.28 | 34.32K |
| 2022-04-20 | 57.65 | 58.33 | ↑$0.68 (1.18%) | 56.73 | 58.55 | 16.14K |
| 2022-04-19 | 57.98 | 57.64 | ↓$0.34 (-0.59%) | 56.96 | 58.07 | 66.61K |
| 2022-04-18 | 60.15 | 59.81 | ↓$0.34 (-0.57%) | 59.12 | 61.07 | 36.72K |
| 2022-04-14 | 57.69 | 59.65 | ↑$1.96 (3.40%) | 57.65 | 60.00 | 70.84K |
| 2022-04-13 | 56.90 | 58.49 | ↑$1.59 (2.79%) | 56.69 | 58.49 | 57.73K |
| 2022-04-12 | 55.12 | 56.08 | ↑$0.96 (1.74%) | 55.12 | 56.20 | 37.18K |
| 2022-04-11 | 53.62 | 53.52 | ↓$0.10 (-0.19%) | 53.23 | 54.18 | 34.78K |
| 2022-04-08 | 54.05 | 55.27 | ↑$1.22 (2.26%) | 54.03 | 55.61 | 44.11K |
| 2022-04-07 | 54.64 | 53.98 | ↓$0.66 (-1.21%) | 53.07 | 54.80 | 34.22K |
Create an account or log in to view more rows.
$UGA Bears always win...
Bulls have to be forever bagholders....
$UGA take us to the moon
lets goooooo
$UGA pressure
$UGA used to this fuckery!! Not leaving no chance !
$UGA whelp. you win this round. goodluck
$UGA hold
$UGA wow! I sold too early
$UGA bag holders for life club
$UGA is going to have a run next month