ETFS Gasoline Historical Data - UGAS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

ETFS Gasoline (UGAS)

50.25

0.605

(1.22%)

Closed March 01 10:30AM

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
1740761700	50.25	0.6	1.22	50.3	50.3	50.25	89
1740675300	49.645	0	0.00	49.645	49.645	49.645	0
1740588900	49.645	0	0.00	49.645	49.645	49.645	0
1740502500	49.645	-1.12	-2.20	49.645	49.645	49.645	15
1740416100	50.76	-1.6	-3.06	50.76	50.76	50.76	100
1740156900	52.36	0	0.00	52.36	52.36	52.36	0
1740070500	52.36	0	0.00	52.36	52.36	52.36	0
1739984100	52.36	0.51	0.98	52.36	52.36	52.36	90
1739897700	51.85	0	0.00	51.85	51.85	51.85	0
1739811300	51.85	0.59	1.15	51.85	51.85	51.85	290
1739552100	51.26	0	0.00	51.26	51.26	51.26	0
1739465700	51.26	-2.08	-3.90	51.26	51.26	51.26	204
1739379300	53.34	-0.35	-0.65	53.34	53.34	53.34	20
1739292900	53.69	2.11	4.09	53.69	53.69	53.69	9
1739206500	51.58	0	0.00	51.58	51.58	51.58	0
1738947300	51.58	0	0.00	51.58	51.58	51.58	0
1738860900	51.58	0.09	0.17	51.46	51.58	51.46	197
1738774500	51.49	-0.22	-0.43	51.49	51.49	51.49	50
1738688100	51.71	0.18	0.35	51.7	51.71	51.7	536
1738601700	51.53	0	0.00	51.53	51.53	51.53	0
1738342500	51.53	0	0.00	51.53	51.53	51.53	0
1738256100	51.53	0	0.00	51.53	51.53	51.53	0
1738169700	51.53	0.57	1.12	51.53	51.53	51.53	5
1738083300	50.96	0	0.00	50.96	50.96	50.96	0
1737996900	50.96	-0.63	-1.22	50.99	51.02	50.96	456
1737737700	51.59	-2.46	-4.55	51.59	51.59	51.59	50
1737651300	54.05	0	0.00	54.05	54.05	54.05	0
1737564900	54.05	0	0.00	54.05	54.05	54.05	0
1737478500	54.05	0	0.00	54.05	54.05	54.05	0
1737392100	54.05	0	0.00	54.05	54.05	54.05	0
1737132900	54.05	-0.39	-0.72	54.05	54.05	54.05	50
1737046500	54.44	0.3	0.55	54.68	54.68	54.44	146
1736960100	54.14	0.74	1.39	54.14	54.14	54.14	99
1736873700	53.4	-0.35	-0.65	53.43	53.43	53.4	140
1736787300	53.75	1.09	2.07	53.66	53.75	53.66	279
1736528100	52.66	0.96	1.86	51.94	52.66	51.94	267
1736441700	51.7	0	0.00	51.7	51.7	51.7	0
1736355300	51.7	1	1.97	51.7	51.7	51.7	5
1736268900	50.7	-0.83	-1.61	50.7	50.7	50.7	50
1736182500	51.53	-0.68	-1.30	51.56	51.78	51.48	705
1735923300	52.21	-0.06	-0.11	51.79	52.21	51.79	314
1735836900	52.27	3.1	6.29	50.67	52.27	50.67	478
1735577700	49.175	0.38	0.78	49.175	49.175	49.175	10
1735318500	48.795	0	0.00	48.795	48.795	48.795	0
1734972900	48.795	-0.11	-0.21	48.95	48.95	48.795	261
1734713700	48.9	0	0.00	48.9	48.9	48.9	0
1734627300	48.9	0	0.00	48.9	48.9	48.9	0
1734540900	48.9	0.71	1.48	48.9	48.9	48.9	200
1734454500	48.185	-1.09	-2.20	48.915	48.915	48.185	145
1734368100	49.27	-0.28	-0.56	49.27	49.27	49.27	400
1734108900	49.545	0.11	0.21	49.545	49.545	49.545	5
1734022500	49.44	0.38	0.78	49.44	49.44	49.44	109
1733936100	49.055	1.94	4.11	49.055	49.055	49.055	100
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
1733385600	47.69	0	0.00	47.69	47.69	47.69	0
1733299200	47.69	0	0.00	47.69	47.69	47.69	0
1733212800	47.69	0	0.00	47.69	47.69	47.69	0
1733126400	47.69	0	0.00	47.69	47.69	47.69	0

INTESA SANPAOLO

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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