The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

U.S. Gasoline Fund E.T.F.

  • UGA
  • NYSE
  • Latest 59.36
  • Currency US$
  • Change 0.45
  • Percent Change 0.764 %
  • Volume 28,571
  • Fri Jul 25, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 59.36 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 59.42 58.72 58.80 59.36 28,571
Jul 24 59.14 58.59 59.12 58.91 14,492
Jul 23 59.64 59.02 59.64 59.40 15,577
Jul 22 60.16 59.54 60.16 59.60 21,154
Jul 21 59.96 59.50 59.56 59.91 15,097
Jul 18 59.74 59.12 59.74 59.30 24,277
Jul 17 59.79 59.26 59.49 59.61 62,738
Jul 16 60.13 59.63 60.08 59.70 13,480
Jul 15 60.08 59.34 60.06 59.94 21,924
Jul 14 60.62 60.36 60.40 60.62 5,864
Jul 11 60.76 60.10 60.76 60.24 19,015
Jul 10 61.32 60.64 60.68 61.26 9,854
Jul 9 61.10 60.79 61.08 60.89 8,081
Jul 8 61.80 61.34 61.80 61.51 5,643
Jul 7 62.16 61.76 62.16 61.82 54,789
Jul 3 62.64 62.52 62.58 62.56 4,370
Jul 2 62.80 62.36 62.48 62.47 27,269
Jul 1 62.94 62.61 62.82 62.85 5,886
Jun 30 63.34 62.92 63.34 63.04 6,957
Jun 27 63.71 63.61 63.70 63.63 5,984
Jun 26 63.46 63.28 63.43 63.36 6,384
Jun 25 63.65 63.40 63.45 63.53 7,068
Jun 24 64.20 63.60 63.60 64.08 6,966
Jun 23 64.06 63.66 64.05 63.80 21,774
Jun 20 64.17 63.95 64.00 64.12 10,069
Jun 19 64.27 63.75 63.75 64.03 14,167
Jun 18 63.64 63.36 63.40 63.51 18,477
Jun 17 63.43 63.08 63.08 63.20 9,046
Jun 16 63.10 62.66 62.72 63.05 11,116
Jun 13 62.99 62.58 62.97 62.76 11,052