Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Gasoline

(UGAS)
Sector: n/a
$49.42
$1.33 2.77
Last updated: 16:35:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $49.20 $49.42 $49.16 $49.42 4,001
30/05/2025 $48.11 $49.03 $48.09 $48.08 2
29/05/2025 $48.90 $48.90 $48.72 $48.74 12
28/05/2025 $49.36 $49.39 $49.36 $49.38 1
27/05/2025 $49.78 $49.89 $48.95 $48.99 45
26/05/2025 $50.10 $50.10 $49.83 $50.08 6
23/05/2025 $50.10 $50.10 $49.83 $50.08 6
22/05/2025 $49.96 $49.97 $49.53 $49.79 13,714
21/05/2025 $50.75 $50.75 $49.98 $50.01 83
20/05/2025 $50.09 $50.22 $50.09 $50.22 1
19/05/2025 $50.02 $50.06 $46.81 $50.05 1
16/05/2025 $50.22 $50.22 $50.16 $50.15 3
15/05/2025 $49.77 $49.87 $49.59 $49.87 353
14/05/2025 $50.78 $50.89 $50.59 $50.89 85
13/05/2025 $50.23 $50.68 $50.21 $50.68 3
12/05/2025 $50.32 $50.56 $50.19 $50.22 18
09/05/2025 $49.45 $49.45 $49.19 $49.35 5
08/05/2025 $48.89 $48.89 $48.34 $48.88 9
07/05/2025 $47.94 $48.91 $47.85 $47.85 6
06/05/2025 $48.51 $48.93 $48.39 $48.92 36
05/05/2025 $47.51 $48.38 $47.51 $47.51 1
02/05/2025 $47.51 $48.38 $47.51 $47.51 1
01/05/2025 $47.83 $47.98 $47.61 $47.98 4
30/04/2025 $48.40 $48.44 $47.96 $48.44 17
29/04/2025 $48.68 $49.17 $48.68 $48.69 3
28/04/2025 $49.31 $49.62 $49.22 $49.22 14
25/04/2025 $49.12 $49.88 $49.12 $49.72 606
24/04/2025 $49.23 $49.26 $49.01 $49.10 62
23/04/2025 $48.79 $50.17 $48.73 $48.73 8
22/04/2025 $49.44 $49.48 $49.01 $49.48 9
21/04/2025 $48.77 $49.26 $48.40 $49.26 81
18/04/2025 $48.77 $49.26 $48.40 $49.26 81
17/04/2025 $48.77 $49.32 $46.47 $49.26 81
16/04/2025 $48.16 $48.16 $48.13 $48.13 24
15/04/2025 $47.61 $48.00 $47.59 $47.64 9
14/04/2025 $47.35 $47.93 $47.35 $47.51 6
11/04/2025 $46.25 $46.83 $46.25 $46.26 21
10/04/2025 $46.24 $46.77 $45.82 $46.26 51
09/04/2025 $45.15 $46.05 $44.56 $44.80 99
08/04/2025 $47.07 $48.09 $47.07 $47.62 13,777
07/04/2025 $46.38 $47.73 $46.38 $47.56 42
04/04/2025 $49.00 $49.00 $48.02 $48.25 214
03/04/2025 $51.15 $52.27 $50.57 $50.56 1,364
02/04/2025 $54.43 $54.43 $54.03 $54.42 7
01/04/2025 $53.98 $54.26 $53.77 $54.24 87
31/03/2025 $53.27 $53.63 $52.75 $53.63 301
28/03/2025 $52.88 $53.17 $52.54 $52.54 540
27/03/2025 $52.67 $52.70 $52.55 $52.69 11
26/03/2025 $51.82 $52.69 $52.20 $52.69 0
25/03/2025 $51.82 $52.09 $51.82 $51.81 3
24/03/2025 $51.91 $51.92 $51.91 $51.92 27
21/03/2025 $51.44 $51.44 $51.44 $51.44 2
20/03/2025 $51.29 $51.31 $51.29 $51.31 5
19/03/2025 $51.14 $51.14 $51.14 $51.13 1
18/03/2025 $51.82 $51.82 $50.95 $50.95 38
17/03/2025 $51.12 $51.86 $51.12 $51.19 3
14/03/2025 $50.20 $50.25 $50.20 $50.25 2
13/03/2025 $50.53 $50.60 $50.31 $50.31 574
12/03/2025 $49.99 $51.03 $49.48 $50.63 0
11/03/2025 $49.99 $49.79 $49.35 $49.79 1
10/03/2025 $49.99 $49.76 $49.43 $49.51 9
07/03/2025 $49.99 $49.82 $49.73 $49.81 0
06/03/2025 $49.99 $50.34 $49.41 $49.40 47
05/03/2025 $50.53 $51.43 $49.35 $49.35 34
04/03/2025 $52.48 $51.41 $50.66 $51.01 4
03/03/2025 $52.48 $52.48 $52.08 $52.08 24
28/02/2025 $52.24 $52.65 $50.55 $52.10 0
27/02/2025 $52.24 $52.30 $51.69 $52.30 0
26/02/2025 $52.24 $52.24 $51.44 $51.56 1,268
25/02/2025 $53.06 $53.06 $51.93 $51.92 855
24/02/2025 $53.99 $53.64 $52.97 $53.11 0
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

Market data

Select a section