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 61.70
  • Currency US$
  • Change 0.31
  • Percent Change 0.505 %
  • Volume 51,148
  • Thu Apr 17, 2014 03:59 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: 61.70 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 61.91 61.46 61.55 61.70 51,148
Apr 16 61.69 61.35 61.62 61.39 13,520
Apr 15 61.62 61.06 61.06 61.44 6,172
Apr 14 61.60 60.94 60.94 61.24 12,753
Apr 11 61.33 60.62 61.06 60.64 15,874
Apr 10 60.79 60.42 60.50 60.78 4,598
Apr 9 60.90 60.32 60.32 60.59 17,837
Apr 8 60.32 59.34 59.46 60.16 18,840
Apr 7 59.50 58.60 59.15 59.18 4,311
Apr 4 59.37 58.98 59.06 59.27 18,074
Apr 3 58.81 58.32 58.38 58.77 9,547
Apr 2 58.14 57.13 57.40 58.04 27,974
Apr 1 58.73 57.90 58.72 57.90 20,059
Mar 31 59.35 58.60 59.20 58.98 18,543
Mar 28 59.64 59.19 59.49 59.26 20,480
Mar 27 59.45 59.24 59.35 59.24 11,160
Mar 26 58.71 58.34 58.47 58.61 6,856
Mar 25 58.62 58.00 58.44 58.27 4,206
Mar 24 59.14 58.23 59.14 58.29 32,766
Mar 21 59.10 58.68 58.72 58.76 8,904
Mar 20 58.45 57.74 57.76 58.27 12,695
Mar 19 58.10 57.64 57.98 57.99 14,238
Mar 18 58.56 57.88 57.88 58.52 14,064
Mar 17 59.04 58.07 59.04 58.17 21,018
Mar 14 59.85 59.10 59.10 59.66 18,545
Mar 13 59.37 58.90 59.31 59.14 17,172
Mar 12 59.76 59.18 59.19 59.60 12,761
Mar 11 59.82 59.43 59.43 59.82 2,468
Mar 10 59.54 59.29 59.40 59.54 13,125
Mar 7 60.00 59.52 59.52 59.89 8,346