ETFS Gasoline Historical Data - UGAS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
ETFS Gasoline (UGAS)
ETFS Gasoline (UGAS) Historical

ETFS Gasoline (UGAS)

49.055

1.94

(4.11%)

Closed December 11 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733849700	47.12	0	0.00	47.12	47.12	47.12	0
1733763300	47.12	0	0.00	47.12	47.12	47.12	0
1733504100	47.12	-0.57	-1.20	47.5	47.6	47.12	519
1733417700	47.69	0	0.00	47.69	47.69	47.69	0
1733331300	47.69	0	0.00	47.69	47.69	47.69	0
1733244900	47.69	0	0.00	47.69	47.69	47.69	0
1733158500	47.69	0	0.00	47.69	47.69	47.69	0
1732899300	47.69	0	0.00	47.69	47.69	47.69	0
1732812900	47.69	-0.71	-1.46	47.69	47.69	47.69	19
1732726500	48.395	0	0.00	48.395	48.395	48.395	0
1732640100	48.395	0	0.00	48.395	48.395	48.395	0
1732553700	48.395	-1.52	-3.04	48.395	48.395	48.395	19
1732294500	49.91	0	0.00	49.91	49.91	49.91	0
1732208100	49.91	0.71	1.45	49.885	49.91	49.885	705
1732121700	49.195	0.48	0.99	49.195	49.195	49.195	10
1732035300	48.715	0.76	1.57	48.715	48.715	48.715	55
1731948900	47.96	0	0.00	47.96	47.96	47.96	0
1731689700	47.96	0.34	0.70	47.965	47.965	47.96	1565
1731603300	47.625	0	0.00	47.625	47.625	47.625	0
1731516900	47.625	0.35	0.75	47.625	47.625	47.625	100
1731430500	47.27	-1.33	-2.74	47.3	47.61	47.27	350
1731344100	48.6	0	0.00	48.6	48.6	48.6	0
1731084900	48.6	0	0.00	48.6	48.6	48.6	0
1730998500	48.6	0	0.00	48.6	48.6	48.6	0
1730912100	48.6	0.2	0.41	48.6	48.6	48.6	160
1730825700	48.4	0.7	1.47	48.4	48.4	48.4	526
1730739300	47.7	0.8	1.71	47.7	47.7	47.7	50
1730480100	46.9	0	0.00	46.9	46.9	46.9	0
1730393700	46.9	0.53	1.14	46.9	46.9	46.9	100
1730307300	46.37	0.52	1.13	46.4	46.4	46.37	120
1730220900	45.85	0	0.00	45.85	45.85	45.85	0
1730134500	45.85	-2.1	-4.38	46.495	46.495	45.85	655
1729871700	47.95	0	0.00	47.95	47.95	47.95	0
1729785300	47.95	-0.25	-0.52	47.95	47.95	47.95	15
1729698900	48.2	0.7	1.47	48.2	48.2	48.2	22
1729612500	47.5	0.75	1.60	47.3	47.5	47.3	145
1729526100	46.75	-0.75	-1.58	46.7	46.75	46.7	108
1729266900	47.5	0	0.00	47.5	47.5	47.5	0
1729180500	47.5	0.5	1.06	47.5	47.5	47.5	100
1729094100	47	0.35	0.76	47.575	47.575	47	185
1729007700	46.645	-3.09	-6.20	47.14	47.14	46.645	125
1728921300	49.73	0	0.00	49.73	49.73	49.73	0
1728662100	49.73	2.18	4.57	49.26	49.73	49.26	485
1728575700	47.555	0	0.00	47.555	47.555	47.555	0
1728489300	47.555	0	0.00	47.555	47.555	47.555	0
1728402900	47.555	-1.83	-3.70	48.95	48.95	47.555	517
1728316500	49.38	0.89	1.84	48.8	49.42	48.8	753
1728057300	48.49	1.53	3.26	48.865	48.865	48.49	1251
1727970900	46.96	1.29	2.82	46.96	46.96	46.96	100
1727884500	45.67	0.26	0.56	45.82	45.925	45.67	613
1727798100	45.415	1.92	4.40	44.95	45.415	44.95	1123
1727711700	43.5	-0.07	-0.15	43.5	43.5	43.5	100
1727452500	43.565	-0.71	-1.59	43.565	43.565	43.565	6
1727366100	44.27	-1.1	-2.42	44.34	44.425	44	3457
1727279700	45.37	-0.32	-0.70	45	45.37	45	110
1727193300	45.69	-0.22	-0.47	45.69	45.69	45.69	13
1727106900	45.905	0.13	0.27	45.905	45.905	45.905	45
1726847700	45.78	-0.22	-0.47	45.83	45.915	45.78	77
1726761300	45.995	0.99	2.21	45.995	45.995	45.995	50
1726674900	45	0.49	1.10	44.55	45	44.55	463
1726588500	44.51	0.16	0.37	44.51	44.51	44.51	100
1726502100	44.345	0.05	0.11	43.6	44.345	43.6	177
1726242900	44.295	1.5	3.49	44.16	44.295	44.16	125
1726156500	42.8	0	0.00	42.8	42.8	42.8	0
1726070100	42.8	-1	-2.28	43.225	43.27	42.8	1632

BNP Paribas Issuance

Bnp Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Vanguard USD Corporate 1...

Exchange Traded Fund Csi...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions