United States Gasoline Fund LP (NY: UGA )

61.04 +0.85 (+1.41%)

Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	60.25	61.35	60.10	61.04	35,894	+0.84(+1.40%)
Dec 19, 2024	61.32	61.32	60.16	60.20	33,591	-0.58(-0.95%)
Dec 18, 2024	61.90	62.03	60.68	60.78	13,286	-0.44(-0.73%)
Dec 17, 2024	61.32	61.32	60.89	61.22	6,602	-0.90(-1.44%)
Dec 16, 2024	62.60	62.60	62.03	62.12	8,126	-0.74(-1.18%)
Dec 13, 2024	62.80	63.10	62.70	62.86	9,862	+0.10(+0.15%)
Dec 12, 2024	62.25	62.77	61.56	62.76	7,702	+0.21(+0.34%)
Dec 11, 2024	61.96	62.72	61.80	62.55	120,277	+1.30(+2.12%)
Dec 10, 2024	61.34	62.02	61.25	61.25	11,995	+0.12(+0.20%)
Dec 09, 2024	60.91	61.66	60.91	61.13	33,160	+1.25(+2.09%)
Dec 06, 2024	60.11	60.33	59.70	59.88	14,155	-1.02(-1.67%)
Dec 05, 2024	61.12	61.28	60.56	60.90	18,838	-0.10(-0.16%)
Dec 04, 2024	62.13	62.13	60.85	61.00	21,278	-0.74(-1.20%)
Dec 03, 2024	61.14	61.83	60.99	61.74	22,078	+1.56(+2.59%)
Dec 02, 2024	60.45	60.68	59.88	60.18	115,035	-0.11(-0.18%)
Nov 29, 2024	60.91	61.17	60.18	60.29	9,581	-0.33(-0.54%)
Nov 27, 2024	60.95	61.18	60.07	60.62	25,970	-0.47(-0.77%)
Nov 26, 2024	61.79	62.51	60.66	61.09	20,623	-0.31(-0.50%)
Nov 25, 2024	61.97	61.97	61.14	61.40	10,391	-1.71(-2.71%)
Nov 22, 2024	62.37	63.46	62.37	63.11	18,643	+0.27(+0.43%)
Nov 21, 2024	62.80	62.98	62.12	62.84	47,136	+0.25(+0.40%)
Nov 20, 2024	63.23	63.32	62.38	62.59	7,153	+0.06(+0.10%)
Nov 19, 2024	62.62	62.80	61.98	62.53	60,336	+0.34(+0.55%)
Nov 18, 2024	60.95	62.24	60.95	62.19	89,440	+1.91(+3.17%)
Nov 15, 2024	61.17	61.48	60.20	60.28	9,228	-0.83(-1.36%)
Nov 14, 2024	61.40	61.61	60.78	61.11	60,491	+0.68(+1.13%)
Nov 13, 2024	60.30	60.97	59.67	60.43	22,821	-0.20(-0.33%)
Nov 12, 2024	61.42	61.49	60.51	60.63	17,018	+0.02(+0.03%)
Nov 11, 2024	60.82	61.11	60.53	60.61	18,496	-1.64(-2.63%)
Nov 08, 2024	62.77	62.77	61.82	62.25	69,234	-1.04(-1.64%)
Nov 07, 2024	62.57	63.71	62.25	63.29	63,646	+0.15(+0.24%)
Nov 06, 2024	61.91	63.52	61.83	63.14	62,927	-0.08(-0.13%)
Nov 05, 2024	63.42	63.65	62.72	63.22	27,263	+0.74(+1.18%)
Nov 04, 2024	62.35	62.67	62.08	62.48	46,268	+1.68(+2.77%)
Nov 01, 2024	62.19	62.19	60.71	60.80	95,418	-1.07(-1.73%)
Oct 31, 2024	60.73	61.93	60.67	61.87	22,404	+1.13(+1.85%)
Oct 30, 2024	59.78	60.74	59.52	60.74	9,392	+1.45(+2.45%)
Oct 29, 2024	59.41	59.45	58.74	59.29	10,749	-0.55(-0.92%)
Oct 28, 2024	59.76	60.02	59.44	59.84	33,631	-2.98(-4.75%)
Oct 25, 2024	62.45	63.00	62.22	62.82	8,952	+1.06(+1.71%)
Oct 24, 2024	62.13	62.30	61.18	61.76	10,053	-0.18(-0.30%)
Oct 23, 2024	62.24	62.44	61.58	61.95	11,177	-0.75(-1.19%)
Oct 22, 2024	61.90	62.85	61.67	62.69	47,721	+1.61(+2.63%)
Oct 21, 2024	61.32	61.40	61.01	61.09	8,760	+0.31(+0.51%)
Oct 18, 2024	61.01	61.27	60.34	60.77	40,069	-1.16(-1.88%)
Oct 17, 2024	61.81	61.98	61.04	61.94	6,941	+0.04(+0.06%)
Oct 16, 2024	61.63	62.09	61.50	61.90	5,495	+0.08(+0.12%)
Oct 15, 2024	61.31	62.00	60.94	61.82	15,785	-2.19(-3.42%)
Oct 14, 2024	63.87	64.01	63.69	64.01	8,549	-1.03(-1.58%)
Oct 11, 2024	64.60	65.46	64.43	65.04	12,608	-0.20(-0.30%)
Oct 10, 2024	63.45	65.24	63.45	65.24	28,714	+2.44(+3.89%)
Oct 09, 2024	61.37	62.80	61.18	62.80	17,660	-0.08(-0.13%)
Oct 08, 2024	63.31	63.32	62.01	62.88	63,351	-2.43(-3.71%)
Oct 07, 2024	64.05	65.49	64.05	65.31	23,085	+2.05(+3.24%)
Oct 04, 2024	63.60	64.15	63.12	63.25	41,072	-0.25(-0.39%)
Oct 03, 2024	61.35	63.65	61.00	63.50	38,488	+2.88(+4.76%)
Oct 02, 2024	60.86	61.21	59.35	60.62	35,242	+0.75(+1.26%)

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.