STOCKS SURGE AFTER SOFT U.S. JOBS PRINT, SOLID APPLE RESULTS

Employers add 175,000 jobs in April; unemployment rate unexpectedly jumps to 3.9%

United States Gasoline Fund, LP (UGA)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

68.69

-0.04

(-0.06%)

As of 09:47AM EDT. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	68.61	68.78	68.69	68.69	68.69	4,616
May 02, 2024	68.34	69.04	68.08	68.73	68.73	446,200
May 01, 2024	70.49	70.99	68.19	68.36	68.36	280,700
Apr 30, 2024	71.47	71.47	70.54	70.99	70.99	19,300
Apr 29, 2024	72.84	72.99	72.34	72.50	72.50	13,400
Apr 26, 2024	72.84	72.84	72.34	72.56	72.56	16,000
Apr 25, 2024	71.89	72.63	71.22	72.54	72.54	17,500
Apr 24, 2024	71.34	71.90	71.20	71.72	71.72	42,300
Apr 23, 2024	69.92	71.59	69.76	71.45	71.45	30,000
Apr 22, 2024	70.12	70.66	69.93	70.60	70.60	85,800
Apr 19, 2024	70.70	71.58	70.58	71.04	71.04	27,600
Apr 18, 2024	71.21	71.85	70.76	70.90	70.90	42,000
Apr 17, 2024	72.64	73.14	71.35	71.45	71.45	93,000
Apr 16, 2024	73.19	73.88	72.83	73.76	73.76	72,300
Apr 15, 2024	72.72	73.16	71.78	72.96	72.96	46,700
Apr 12, 2024	73.98	74.57	73.03	73.04	73.04	50,100
Apr 11, 2024	72.65	72.83	71.93	72.82	72.82	25,200
Apr 10, 2024	72.11	72.91	71.12	72.82	72.82	33,200
Apr 09, 2024	72.46	72.56	71.71	72.24	72.24	19,500
Apr 08, 2024	72.60	72.70	71.42	71.88	71.88	42,500
Apr 05, 2024	73.04	73.47	72.53	72.64	72.64	20,600
Apr 04, 2024	71.92	73.23	71.68	72.84	72.84	26,500
Apr 03, 2024	72.50	72.78	72.13	72.21	72.21	55,200
Apr 02, 2024	71.18	72.33	70.74	72.18	72.18	45,800
Apr 01, 2024	70.67	71.13	70.07	70.80	70.80	69,700
Mar 28, 2024	70.03	71.12	70.03	70.93	70.93	15,200
Mar 27, 2024	70.10	70.14	69.45	69.89	69.89	37,200
Mar 26, 2024	70.83	70.83	69.89	70.00	70.00	26,800
Mar 25, 2024	70.89	71.49	70.89	71.26	71.26	18,900
Mar 22, 2024	71.16	71.21	70.66	70.90	70.90	9,500
Mar 21, 2024	70.76	70.88	70.07	70.74	70.74	40,200
Mar 20, 2024	70.65	71.10	70.45	71.05	71.05	35,700
Mar 19, 2024	71.54	71.79	71.29	71.76	71.76	18,100
Mar 18, 2024	71.50	71.77	71.17	71.36	71.36	43,900
Mar 15, 2024	69.75	70.60	69.64	70.42	70.42	24,700
Mar 14, 2024	69.52	70.14	69.47	69.96	69.96	27,200
Mar 13, 2024	68.50	69.21	68.44	69.13	69.13	34,200
Mar 12, 2024	66.69	67.53	66.48	67.23	67.23	12,800
Mar 11, 2024	65.88	67.20	65.34	66.93	66.93	21,700
Mar 08, 2024	65.99	65.99	65.40	65.61	65.61	16,900
Mar 07, 2024	65.69	66.88	65.52	66.27	66.27	18,700
Mar 06, 2024	66.25	67.04	65.98	66.03	66.03	12,200
Mar 05, 2024	66.26	66.51	65.52	65.58	65.58	38,700
Mar 04, 2024	67.69	67.72	66.81	67.07	67.07	24,400
Mar 01, 2024	67.76	68.34	67.52	67.75	67.75	90,000
Feb 29, 2024	65.96	67.23	65.84	66.75	66.75	27,100
Feb 28, 2024	67.03	67.36	65.70	65.81	65.81	46,600
Feb 27, 2024	66.99	67.31	66.49	67.03	67.03	26,600
Feb 26, 2024	65.56	66.87	65.54	66.16	66.16	37,100
Feb 23, 2024	65.36	65.82	64.85	64.98	64.98	53,500
Feb 22, 2024	65.08	66.48	65.01	66.29	66.29	40,100
Feb 21, 2024	65.29	65.83	65.21	65.79	65.79	13,600
Feb 20, 2024	65.98	65.98	64.93	65.30	65.30	44,600
Feb 16, 2024	65.80	66.74	65.76	66.52	66.52	17,000
Feb 15, 2024	66.24	67.01	66.17	66.31	66.31	13,800
Feb 14, 2024	68.46	68.62	66.15	66.28	66.28	16,800
Feb 13, 2024	68.10	68.99	67.74	68.37	68.37	19,600
Feb 12, 2024	67.49	67.88	66.60	67.76	67.76	16,500
Feb 09, 2024	67.29	67.47	66.71	66.80	66.80	9,900
Feb 08, 2024	66.34	67.03	66.12	67.03	67.03	35,700
Feb 07, 2024	64.11	65.01	63.75	65.01	65.01	34,700
Feb 06, 2024	63.34	63.58	62.89	63.51	63.51	16,500
Feb 05, 2024	61.88	63.27	61.51	63.21	63.21	18,600
Feb 02, 2024	61.32	62.07	60.72	61.10	61.10	46,600
Feb 01, 2024	63.77	63.95	61.77	62.70	62.70	111,100
Jan 31, 2024	65.42	65.42	63.47	63.63	63.63	15,300
Jan 30, 2024	64.18	65.68	64.11	65.63	65.63	22,600
Jan 29, 2024	65.68	65.68	64.38	64.91	64.91	35,600
Jan 26, 2024	65.31	66.60	64.64	66.49	66.49	20,600
Jan 25, 2024	64.85	65.48	64.40	65.28	65.28	15,200
Jan 24, 2024	64.07	64.68	63.77	64.14	64.14	18,900
Jan 23, 2024	63.63	64.14	63.48	63.75	63.75	15,600
Jan 22, 2024	63.30	64.64	63.26	64.56	64.56	30,700
Jan 19, 2024	63.09	63.28	62.24	62.81	62.81	22,300
Jan 18, 2024	61.55	62.96	61.41	62.70	62.70	35,100
Jan 17, 2024	60.45	61.75	60.41	61.69	61.69	13,800
Jan 16, 2024	62.54	62.54	60.79	61.08	61.08	15,900
Jan 12, 2024	62.36	62.65	61.13	61.23	61.23	16,300
Jan 11, 2024	61.17	61.64	60.58	61.29	61.29	23,300
Jan 10, 2024	61.05	61.14	59.38	59.66	59.66	14,900
Jan 09, 2024	59.43	60.37	59.10	59.84	59.84	16,400
Jan 08, 2024	58.32	58.85	57.87	58.77	58.77	32,200
Jan 05, 2024	61.25	61.50	60.58	60.80	60.80	17,900
Jan 04, 2024	61.77	61.77	60.23	60.83	60.83	48,100
Jan 03, 2024	61.18	62.69	61.08	62.29	62.29	21,900
Jan 02, 2024	61.69	61.69	59.99	60.43	60.43	41,400
Dec 29, 2023	61.38	61.68	60.37	60.70	60.70	12,200
Dec 28, 2023	61.54	62.07	60.43	60.56	60.56	18,200
Dec 27, 2023	62.80	63.36	62.06	62.06	62.06	27,300
Dec 26, 2023	62.59	63.20	62.33	62.33	62.33	9,500
Dec 22, 2023	63.25	63.42	61.51	61.57	61.57	14,100
Dec 21, 2023	62.00	62.56	61.84	62.56	62.56	13,100
Dec 20, 2023	63.93	63.93	62.89	63.04	63.04	10,200
Dec 19, 2023	62.23	63.58	62.23	63.55	63.55	15,500
Dec 18, 2023	63.16	63.96	62.15	62.69	62.69	15,400
Dec 15, 2023	61.64	62.17	60.69	61.63	61.63	32,900
Dec 14, 2023	60.40	61.48	60.40	61.25	61.25	28,400
Dec 13, 2023	57.07	58.67	57.07	58.67	58.67	29,800
Dec 12, 2023	57.84	57.84	56.91	57.43	57.43	23,300
Dec 11, 2023	58.95	59.28	58.83	59.17	59.17	8,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,955.90+132.68(+0.61%)

S&P 5005,130.15+65.95(+1.30%)

DOW38,735.84+510.18(+1.33%)

CAD/USD0.7331+0.0017(+0.23%)

CRUDE OIL78.69-0.26(-0.33%)

Bitcoin CAD84,054.30+4,303.27(+5.40%)

STOCKS SURGE AFTER SOFT U.S. JOBS PRINT, SOLID APPLE RESULTS

United States Gasoline Fund, LP (UGA)

S&P/TSX
21,955.90
+132.68(+0.61%)

S&P 500
5,130.15
+65.95(+1.30%)

DOW
38,735.84
+510.18(+1.33%)

CAD/USD
0.7331
+0.0017(+0.23%)

CRUDE OIL
78.69
-0.26(-0.33%)

Bitcoin CAD
84,054.30
+4,303.27(+5.40%)