US Gasoline (NY: UGA )

31.44 USD -0.26 (-0.82%)
Streaming Delayed Price Updated: 2:06 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 31.49 31.80 31.40 31.70 66,900 -0.01(-0.03%)
Feb 24, 2021 31.46 31.85 31.38 31.71 91,669 +0.38(+1.21%)
Feb 23, 2021 30.85 31.38 30.56 31.33 140,682 +0.39(+1.26%)
Feb 22, 2021 30.39 31.04 30.39 30.94 119,705 +0.87(+2.89%)
Feb 19, 2021 30.47 30.75 30.03 30.07 176,300 +0.05(+0.17%)
Feb 18, 2021 30.47 30.47 29.97 30.02 108,444 -0.39(-1.28%)
Feb 17, 2021 30.12 30.50 29.96 30.41 103,811 +0.39(+1.30%)
Feb 16, 2021 29.72 30.05 29.48 30.02 249,898 +0.85(+2.91%)
Feb 12, 2021 28.54 29.26 28.54 29.17 181,800 +0.84(+2.97%)
Feb 11, 2021 28.63 28.64 28.30 28.33 32,066 +0.02(+0.07%)
Feb 10, 2021 28.61 28.63 28.30 28.31 31,828 -0.45(-1.56%)
Feb 09, 2021 28.62 28.85 28.41 28.76 22,051 -0.12(-0.42%)
Feb 08, 2021 28.63 28.91 28.56 28.88 44,917 +0.44(+1.55%)
Feb 05, 2021 28.79 28.81 28.40 28.44 25,600 +0.04(+0.14%)
Feb 04, 2021 28.39 28.42 28.00 28.40 34,509 -0.03(-0.11%)
Feb 03, 2021 28.33 28.55 28.20 28.43 60,649 +0.55(+1.97%)
Feb 02, 2021 28.10 28.15 27.77 27.88 68,158 +0.46(+1.68%)
Feb 01, 2021 27.28 27.50 26.71 27.42 37,524 +0.62(+2.31%)
Jan 29, 2021 27.72 27.82 26.69 26.80 70,000 -0.31(-1.14%)
Jan 28, 2021 27.48 27.66 27.07 27.11 70,562 +0.11(+0.41%)
Jan 27, 2021 27.04 27.28 26.80 27.00 36,302 -0.06(-0.22%)
Jan 26, 2021 27.17 27.28 27.03 27.06 30,869 +0.24(+0.89%)
Jan 25, 2021 26.43 26.92 26.35 26.82 27,885 +0.25(+0.94%)
Jan 22, 2021 26.05 26.66 26.03 26.57 66,800 -0.07(-0.26%)
Jan 21, 2021 26.57 26.71 26.35 26.64 96,338 +0.13(+0.49%)
Jan 20, 2021 26.87 26.87 26.43 26.51 55,326 +0.04(+0.15%)
Jan 19, 2021 26.55 26.65 26.45 26.47 24,665 +0.27(+1.03%)
Jan 15, 2021 26.49 26.52 26.10 26.20 26,400 -0.56(-2.09%)
Jan 14, 2021 26.35 26.78 26.23 26.76 28,794 +0.15(+0.56%)
Jan 13, 2021 26.75 26.82 26.48 26.61 27,254 -0.13(-0.49%)
Jan 12, 2021 26.37 26.88 26.37 26.74 49,422 +0.59(+2.27%)
Jan 11, 2021 26.10 26.33 26.04 26.15 91,108 -0.44(-1.67%)
Jan 08, 2021 25.95 26.64 25.95 26.59 49,500 +0.99(+3.87%)
Jan 07, 2021 25.34 25.61 25.23 25.60 18,830 +0.32(+1.27%)
Jan 06, 2021 25.07 25.64 24.84 25.28 51,965 +0.32(+1.28%)
Jan 05, 2021 24.27 25.09 24.20 24.96 76,550 +1.44(+6.12%)
Jan 04, 2021 24.31 24.37 23.47 23.52 62,749 -0.79(-3.25%)
Dec 31, 2020 24.31 24.31 24.31 32,528 +0.23(+0.96%)
Dec 30, 2020 23.81 24.30 23.75 24.08 32,528 +0.36(+1.52%)
Dec 29, 2020 23.72 23.76 23.59 23.72 25,558 +0.32(+1.37%)
Dec 28, 2020 23.60 23.84 23.40 23.40 32,900 -0.22(-0.92%)
Dec 24, 2020 23.63 23.63 23.45 23.62 11,700 -0.05(-0.22%)
Dec 23, 2020 23.14 23.76 23.14 23.67 24,356 +0.71(+3.09%)
Dec 22, 2020 23.02 23.17 22.88 22.96 59,582 -0.27(-1.15%)
Dec 21, 2020 23.04 23.35 22.80 23.23 80,384 -0.67(-2.82%)
Dec 18, 2020 23.81 24.05 23.76 23.90 48,900 +0.10(+0.41%)
Dec 17, 2020 23.42 23.84 23.42 23.80 44,628 +0.59(+2.55%)
Dec 16, 2020 22.84 23.33 22.76 23.21 32,700 +0.48(+2.11%)
Dec 15, 2020 22.62 22.80 22.62 22.73 38,875 +0.08(+0.35%)
Dec 14, 2020 22.51 22.68 22.11 22.65 37,760 +0.23(+1.03%)
Dec 11, 2020 22.50 22.55 22.32 22.42 27,500 -0.15(-0.66%)
Dec 10, 2020 22.39 22.89 22.39 22.57 69,781 +0.57(+2.59%)
Dec 09, 2020 21.80 22.03 21.56 22.00 51,455 +0.40(+1.85%)
Dec 08, 2020 21.49 21.74 21.49 21.60 23,694 +0.08(+0.37%)
Dec 07, 2020 21.46 21.83 21.44 21.52 27,374 -0.16(-0.74%)
Dec 04, 2020 21.63 21.86 21.62 21.68 73,700 +0.05(+0.23%)
Dec 03, 2020 21.30 21.71 21.30 21.63 50,359 +0.35(+1.64%)
Dec 02, 2020 21.00 21.52 21.00 21.28 66,226 +0.38(+1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.