Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Gasoline

(UGAS)
Sector: n/a
$53.63
$-0.98 -1.79
Last updated: 16:35:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $53.99 $53.99 $53.64 $53.63 104
20/02/2025 $54.46 $54.61 $54.46 $54.61 4
19/02/2025 $54.83 $54.88 $54.58 $54.58 50
18/02/2025 $54.60 $54.54 $54.25 $54.44 4
17/02/2025 $54.60 $54.45 $54.17 $54.35 1
14/02/2025 $54.60 $54.60 $54.13 $54.13 537
13/02/2025 $53.67 $54.35 $53.65 $54.35 912
12/02/2025 $54.68 $55.50 $54.32 $54.67 0
11/02/2025 $54.68 $55.60 $54.62 $55.38 0
10/02/2025 $54.68 $54.74 $54.45 $54.62 104
07/02/2025 $53.30 $54.29 $54.00 $54.28 3
06/02/2025 $53.30 $53.59 $53.16 $52.78 0
05/02/2025 $53.30 $53.94 $52.78 $52.78 0
04/02/2025 $53.30 $54.47 $53.16 $54.28 691
03/02/2025 $54.72 $54.95 $53.90 $54.28 1,319
31/01/2025 $52.80 $53.62 $52.79 $52.86 0
30/01/2025 $52.80 $53.76 $52.80 $53.76 121
29/01/2025 $53.20 $53.76 $53.20 $53.58 744
28/01/2025 $53.77 $53.77 $53.22 $53.22 28
27/01/2025 $53.99 $54.02 $53.18 $53.18 1,603
24/01/2025 $53.94 $54.04 $53.22 $53.22 943
23/01/2025 $54.41 $54.50 $53.85 $53.85 5
22/01/2025 $55.10 $54.76 $54.00 $53.99 2
21/01/2025 $55.10 $55.41 $54.79 $55.10 600
20/01/2025 $55.46 $55.20 $55.02 $55.01 5
17/01/2025 $55.46 $55.69 $55.46 $55.46 13
16/01/2025 $55.01 $56.49 $54.96 $56.47 6
15/01/2025 $55.72 $56.56 $55.41 $56.47 533
14/01/2025 $54.81 $55.19 $54.78 $55.19 23
13/01/2025 $55.28 $55.28 $54.95 $55.25 50
10/01/2025 $53.61 $54.30 $53.61 $53.82 1,080
09/01/2025 $53.40 $53.30 $52.10 $53.10 0
08/01/2025 $53.40 $53.10 $52.41 $52.41 1
07/01/2025 $53.40 $53.60 $52.60 $53.08 0
06/01/2025 $53.40 $53.78 $53.32 $53.49 2
03/01/2025 $53.40 $53.60 $53.40 $53.60 59
02/01/2025 $53.48 $53.68 $52.42 $53.68 4
01/01/2025 $50.82 $51.92 $51.84 $51.92 0
31/12/2024 $50.82 $51.92 $51.84 $51.92 0
30/12/2024 $50.82 $52.00 $51.37 $51.75 3
27/12/2024 $50.82 $51.25 $51.05 $51.25 2
26/12/2024 $50.82 $50.84 $50.66 $50.83 232
25/12/2024 $50.82 $50.84 $50.66 $50.83 232
24/12/2024 $50.82 $50.84 $50.66 $50.83 232
23/12/2024 $50.65 $50.99 $50.21 $50.21 327
20/12/2024 $50.26 $50.70 $50.04 $50.70 117
19/12/2024 $50.64 $50.92 $50.16 $50.16 0
18/12/2024 $50.64 $51.45 $51.22 $51.44 0
17/12/2024 $50.64 $51.41 $50.55 $50.55 19
16/12/2024 $51.67 $52.02 $51.44 $51.44 259
13/12/2024 $51.13 $52.57 $51.08 $52.08 0
12/12/2024 $51.13 $52.03 $51.08 $51.08 620
11/12/2024 $51.39 $51.46 $50.75 $51.35 100
10/12/2024 $50.62 $51.24 $50.61 $51.24 17
09/12/2024 $50.31 $50.90 $50.17 $50.88 228
06/12/2024 $51.30 $50.64 $49.61 $49.71 1
05/12/2024 $51.30 $50.45 $50.14 $50.37 1
04/12/2024 $51.30 $51.30 $51.18 $51.19 1,760
03/12/2024 $51.05 $51.17 $51.05 $51.17 253
02/12/2024 $49.99 $50.21 $49.70 $49.70 1
29/11/2024 $49.99 $50.50 $50.14 $50.49 2,704
28/11/2024 $49.99 $50.75 $50.27 $50.26 0
27/11/2024 $49.99 $50.48 $50.22 $50.22 1
26/11/2024 $49.99 $51.20 $50.73 $51.19 0
25/11/2024 $49.99 $52.65 $50.55 $51.87 0
22/11/2024 $49.99 $52.24 $51.41 $51.87 1
21/11/2024 $49.99 $51.93 $51.87 $51.87 0
20/11/2024 $49.99 $52.01 $51.94 $52.00 0
19/11/2024 $49.99 $52.26 $50.99 $51.51 0
18/11/2024 $49.99 $51.49 $50.70 $51.49 0
15/11/2024 $49.99 $50.84 $49.90 $50.67 3,501
14/11/2024 $51.69 $51.28 $49.97 $50.67 0
13/11/2024 $51.69 $50.41 $50.03 $50.27 0
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

Market data

Select a section