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.

DateOpenCloseChangeLowHighVolume
2022-05-1965.7568.02↑$2.27 (3.45%)65.3968.61195.74K
2022-05-1870.5666.46↓$4.10 (-5.81%)66.1570.56123.18K
2022-05-1771.6969.79↓$1.90 (-2.65%)69.6972.1698.84K
2022-05-1671.3271.70↑$0.38 (0.53%)71.0872.50164.14K
2022-05-1369.3870.36↑$0.98 (1.41%)69.1270.84105.54K
2022-05-1267.0367.90↑$0.87 (1.30%)66.4367.9865.76K
2022-05-1164.2365.46↑$1.23 (1.91%)63.8166.0177.28K
2022-05-1064.8962.68↓$2.21 (-3.41%)62.5265.0948.41K
2022-05-0966.3664.64↓$1.72 (-2.59%)64.5966.80145.65K
2022-05-0666.0867.75↑$1.67 (2.53%)65.2367.83143.45K
2022-05-0565.9765.28↓$0.69 (-1.05%)64.1065.9747.36K
2022-05-0464.6765.31↑$0.64 (0.99%)63.9065.56134.72K
2022-05-0361.7562.60↑$0.85 (1.38%)61.6263.2129.12K
2022-05-0260.5262.75↑$2.23 (3.68%)60.2062.9555.78K
2022-04-2962.0361.31↓$0.72 (-1.16%)61.0862.3192.72K
2022-04-2861.4361.66↑$0.23 (0.37%)61.1862.23162.64K
2022-04-2758.8860.79↑$1.91 (3.24%)58.8861.2444.58K
2022-04-2658.0759.34↑$1.27 (2.19%)57.8459.7141.73K
2022-04-2555.8057.63↑$1.83 (3.28%)55.7657.7734.09K
2022-04-2258.6058.28↓$0.32 (-0.55%)57.9758.6824.12K
2022-04-2158.8858.85↓$0.03 (-0.05%)58.2459.2834.32K
2022-04-2057.6558.33↑$0.68 (1.18%)56.7358.5516.14K
2022-04-1957.9857.64↓$0.34 (-0.59%)56.9658.0766.61K
2022-04-1860.1559.81↓$0.34 (-0.57%)59.1261.0736.72K
2022-04-1457.6959.65↑$1.96 (3.40%)57.6560.0070.84K
2022-04-1356.9058.49↑$1.59 (2.79%)56.6958.4957.73K
2022-04-1255.1256.08↑$0.96 (1.74%)55.1256.2037.18K
2022-04-1153.6253.52↓$0.10 (-0.19%)53.2354.1834.78K
2022-04-0854.0555.27↑$1.22 (2.26%)54.0355.6144.11K
2022-04-0754.6453.98↓$0.66 (-1.21%)53.0754.8034.22K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unanimous_gangsta

$UGA Bears always win...
Bulls have to be forever bagholders....

0 Like Report
bullorbear

$UGA take us to the moon
lets goooooo

0 Like Report
beardedstocks

$UGA used to this fuckery!! Not leaving no chance !

0 Like Report
easymoneyFAM

$UGA whelp. you win this round. goodluck

0 Like Report
Clean_Teoth

$UGA is going to have a run next month

0 Like Report