Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Gasoline

(UGAS)
Sector: n/a
$50.52
$-0.03 -0.06
Last updated: 16:35:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $51.69 $51.15 $50.03 $50.52 0
11/11/2024 $51.69 $51.82 $50.55 $50.55 2
08/11/2024 $51.96 $52.63 $51.34 $51.53 0
07/11/2024 $51.96 $52.35 $51.92 $52.35 4
06/11/2024 $51.67 $52.52 $51.55 $52.51 3,500
05/11/2024 $51.77 $52.76 $52.17 $52.76 0
04/11/2024 $51.77 $52.07 $51.84 $51.84 0
01/11/2024 $51.77 $51.77 $51.05 $51.05 10
31/10/2024 $50.50 $50.62 $50.50 $50.62 200
30/10/2024 $49.85 $50.29 $49.60 $50.29 0
29/10/2024 $49.85 $49.71 $49.07 $49.07 0
28/10/2024 $49.85 $50.39 $49.55 $49.67 17
25/10/2024 $52.14 $52.61 $50.85 $52.20 0
24/10/2024 $52.14 $52.14 $51.14 $51.37 2
23/10/2024 $53.41 $52.10 $51.28 $51.37 0
22/10/2024 $53.41 $52.22 $51.53 $52.22 0
21/10/2024 $53.41 $51.10 $50.66 $50.65 1
18/10/2024 $53.41 $51.35 $50.29 $50.28 2
17/10/2024 $53.41 $53.86 $50.91 $51.42 0
16/10/2024 $53.41 $51.98 $50.78 $51.28 0
15/10/2024 $53.41 $52.03 $50.95 $51.06 6
14/10/2024 $53.41 $53.41 $53.37 $53.38 479
11/10/2024 $52.76 $54.57 $54.08 $54.57 1
10/10/2024 $52.76 $54.11 $52.36 $53.60 0
09/10/2024 $52.76 $52.76 $52.04 $52.36 124
08/10/2024 $53.75 $53.84 $52.21 $52.21 93
07/10/2024 $53.03 $54.66 $52.67 $54.65 6,651
04/10/2024 $53.76 $53.76 $52.96 $52.96 612
03/10/2024 $50.70 $52.44 $51.39 $52.44 1
02/10/2024 $50.70 $51.33 $49.97 $49.97 11
01/10/2024 $48.88 $50.52 $47.87 $50.51 132
30/09/2024 $49.02 $49.49 $48.78 $49.49 164
27/09/2024 $49.50 $49.79 $48.32 $49.15 0
26/09/2024 $49.50 $49.79 $49.18 $49.78 3,843
25/09/2024 $50.81 $51.11 $49.77 $50.69 0
24/09/2024 $50.81 $50.98 $50.78 $50.78 3
23/09/2024 $50.81 $50.82 $50.10 $50.10 22
20/09/2024 $50.80 $51.46 $50.66 $51.10 0
19/09/2024 $50.80 $51.40 $50.80 $51.40 173
18/09/2024 $49.22 $50.14 $49.22 $50.14 56
17/09/2024 $49.33 $49.72 $49.11 $49.65 702
16/09/2024 $48.37 $49.18 $48.37 $49.18 59
13/09/2024 $49.04 $49.07 $48.65 $48.72 16
12/09/2024 $47.68 $48.72 $47.62 $48.72 9
11/09/2024 $47.68 $47.68 $46.78 $46.78 605
10/09/2024 $48.03 $48.03 $46.80 $46.80 15
09/09/2024 $48.44 $48.47 $47.66 $47.65 614
06/09/2024 $48.70 $49.09 $47.54 $47.54 142
05/09/2024 $49.05 $49.05 $48.52 $48.51 2,118
04/09/2024 $49.09 $49.09 $48.88 $49.03 454
03/09/2024 $51.52 $51.52 $49.82 $49.81 5,010
02/09/2024 $52.34 $51.64 $51.31 $52.05 3
30/08/2024 $52.34 $53.26 $51.47 $52.05 0
29/08/2024 $52.34 $52.56 $52.44 $52.44 0
28/08/2024 $52.34 $52.19 $51.30 $51.83 2
27/08/2024 $52.34 $53.43 $52.33 $52.33 5
26/08/2024 $52.95 $51.82 $50.52 $51.22 0
23/08/2024 $52.95 $51.82 $50.52 $51.22 0
22/08/2024 $52.95 $51.82 $50.52 $51.22 0
21/08/2024 $52.95 $51.53 $51.12 $51.12 3
20/08/2024 $52.95 $52.09 $51.05 $51.05 2
19/08/2024 $52.95 $53.30 $52.80 $52.79 25
16/08/2024 $54.08 $54.03 $53.19 $53.19 1
15/08/2024 $54.08 $54.26 $53.35 $54.26 370
14/08/2024 $54.20 $53.82 $53.78 $53.78 0
13/08/2024 $54.20 $55.30 $54.20 $54.20 1
12/08/2024 $54.20 $54.80 $54.75 $54.79 0
09/08/2024 $54.20 $54.35 $54.05 $54.29 341
08/08/2024 $52.70 $54.41 $52.99 $54.03 0
07/08/2024 $52.70 $53.71 $53.57 $53.71 1
06/08/2024 $51.70 $53.14 $52.35 $52.70 7
05/08/2024 $51.70 $52.32 $51.30 $52.32 3,602
02/08/2024 $53.58 $54.58 $52.40 $52.40 0
01/08/2024 $53.58 $55.94 $54.62 $54.81 0
31/07/2024 $53.58 $54.75 $54.29 $54.74 0
30/07/2024 $53.58 $53.21 $52.90 $52.90 1
29/07/2024 $53.58 $54.79 $53.88 $53.88 3
26/07/2024 $53.58 $55.11 $54.17 $54.21 5
25/07/2024 $53.58 $54.21 $53.58 $54.21 251
24/07/2024 $54.73 $54.63 $54.05 $54.63 2
23/07/2024 $54.73 $54.73 $53.80 $53.81 1,344
22/07/2024 $54.36 $54.36 $54.16 $54.15 1
19/07/2024 $55.85 $55.86 $55.35 $55.35 4,001
18/07/2024 $55.15 $55.72 $55.37 $55.67 0
17/07/2024 $55.15 $55.49 $55.15 $55.49 100
16/07/2024 $55.15 $55.15 $54.99 $55.12 1,121
15/07/2024 $55.60 $55.86 $55.58 $55.58 1
12/07/2024 $55.60 $56.68 $55.82 $56.24 0
11/07/2024 $55.60 $56.11 $55.58 $56.11 70
10/07/2024 $55.70 $56.23 $55.70 $56.23 448
09/07/2024 $56.67 $56.91 $56.33 $56.33 5
08/07/2024 $56.67 $57.07 $56.60 $56.85 37
05/07/2024 $57.31 $58.15 $57.94 $58.15 0
04/07/2024 $57.31 $57.45 $57.31 $57.45 22
03/07/2024 $57.32 $57.28 $56.77 $56.76 2
02/07/2024 $57.32 $57.35 $57.29 $57.35 697
01/07/2024 $56.63 $56.84 $56.04 $56.84 0
28/06/2024 $56.63 $56.69 $55.78 $55.78 9
27/06/2024 $55.50 $56.75 $56.36 $56.42 1
26/06/2024 $55.50 $55.88 $55.58 $55.88 1
25/06/2024 $55.50 $55.74 $55.50 $55.74 50
24/06/2024 $55.22 $55.58 $54.85 $55.58 1,737
21/06/2024 $55.65 $56.01 $55.65 $56.01 50
20/06/2024 $55.20 $55.16 $55.04 $55.15 1
19/06/2024 $55.20 $55.20 $55.10 $55.10 1,000
18/06/2024 $52.96 $55.04 $53.49 $53.60 0
17/06/2024 $52.96 $53.61 $52.90 $53.60 2
14/06/2024 $53.50 $53.92 $53.31 $53.31 75
13/06/2024 $52.59 $53.19 $52.46 $53.19 2
12/06/2024 $54.03 $54.03 $52.97 $52.97 553
11/06/2024 $53.06 $53.43 $52.88 $53.43 406
10/06/2024 $51.67 $53.11 $52.91 $53.10 0
07/06/2024 $51.67 $52.87 $52.57 $52.57 0
06/06/2024 $51.67 $53.12 $51.81 $52.67 0
05/06/2024 $51.67 $51.95 $51.49 $51.95 40
04/06/2024 $51.69 $51.69 $51.11 $51.65 33
03/06/2024 $53.46 $53.62 $51.71 $51.71 210
31/05/2024 $52.98 $53.63 $52.97 $53.63 381
30/05/2024 $53.66 $53.95 $53.53 $53.53 2,705
29/05/2024 $55.60 $55.61 $54.81 $54.81 21
28/05/2024 $54.92 $55.94 $54.92 $55.77 1,016
27/05/2024 $54.59 $54.37 $54.00 $54.37 0
24/05/2024 $54.59 $54.37 $54.00 $54.37 0
23/05/2024 $54.59 $55.27 $54.32 $54.33 1
22/05/2024 $54.59 $54.84 $54.19 $54.44 45
21/05/2024 $54.69 $55.40 $54.69 $55.24 1,510
20/05/2024 $55.84 $56.13 $55.84 $55.90 299
17/05/2024 $54.18 $56.46 $56.00 $56.46 4
16/05/2024 $54.18 $55.77 $54.58 $55.36 0
15/05/2024 $54.18 $54.61 $54.11 $54.58 2,000
14/05/2024 $54.05 $54.05 $53.58 $53.58 47
13/05/2024 $55.70 $55.59 $54.48 $55.06 0

Market data

Select a section