United States Gasoline Fund LP (UGA)
NYSEARCA: UGA · Real-Time Price · USD
62.23
+0.27 (0.44%)
Oct 3, 2025, 4:00 PM EDT - Market closed
UGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 62.10 | 62.46 | 62.04 | 62.23 | 62.23 | 0.44% | 104,479 |
| Oct 2, 2025 | 62.36 | 63.22 | 61.66 | 61.96 | 61.96 | -1.98% | 67,641 |
| Oct 1, 2025 | 63.11 | 63.57 | 62.11 | 63.21 | 63.21 | -1.98% | 481,081 |
| Sep 30, 2025 | 64.15 | 64.53 | 63.98 | 64.49 | 64.49 | -0.30% | 20,041 |
| Sep 29, 2025 | 65.44 | 65.51 | 64.58 | 64.68 | 64.68 | -2.31% | 72,200 |
| Sep 26, 2025 | 66.03 | 66.94 | 66.03 | 66.21 | 66.21 | 1.07% | 12,030 |
| Sep 25, 2025 | 65.30 | 65.55 | 65.30 | 65.51 | 65.51 | 0.21% | 2,285 |
| Sep 24, 2025 | 65.45 | 65.49 | 65.27 | 65.37 | 65.37 | 0.39% | 1,829 |
| Sep 23, 2025 | 64.61 | 65.12 | 64.61 | 65.12 | 65.12 | 1.65% | 10,313 |
| Sep 22, 2025 | 63.47 | 64.15 | 63.46 | 64.06 | 64.06 | 0.19% | 5,898 |
| Sep 19, 2025 | 64.62 | 64.62 | 63.84 | 63.94 | 63.94 | -2.27% | 6,343 |
| Sep 18, 2025 | 65.57 | 65.74 | 65.13 | 65.42 | 65.42 | -0.28% | 8,989 |
| Sep 17, 2025 | 66.10 | 66.25 | 65.58 | 65.61 | 65.61 | -0.79% | 6,238 |
| Sep 16, 2025 | 65.79 | 66.25 | 65.65 | 66.13 | 66.13 | 1.42% | 13,973 |
| Sep 15, 2025 | 65.28 | 65.28 | 65.02 | 65.20 | 65.20 | 1.32% | 8,177 |
| Sep 12, 2025 | 64.55 | 64.99 | 64.22 | 64.35 | 64.35 | 0.87% | 6,614 |
| Sep 11, 2025 | 63.77 | 64.20 | 63.71 | 63.80 | 63.80 | -1.91% | 11,917 |
| Sep 10, 2025 | 64.66 | 65.24 | 64.66 | 65.04 | 65.04 | 0.84% | 8,404 |
| Sep 9, 2025 | 64.81 | 64.94 | 64.50 | 64.50 | 64.50 | 1.60% | 3,695 |
| Sep 8, 2025 | 64.10 | 64.10 | 63.34 | 63.49 | 63.49 | -0.45% | 10,888 |
| Sep 5, 2025 | 64.03 | 64.03 | 63.15 | 63.77 | 63.77 | -1.60% | 8,282 |
| Sep 4, 2025 | 65.00 | 65.50 | 64.80 | 64.81 | 64.81 | -0.26% | 18,638 |
| Sep 3, 2025 | 65.61 | 65.83 | 64.82 | 64.98 | 64.98 | -1.75% | 28,272 |
| Sep 2, 2025 | 65.47 | 66.25 | 65.22 | 66.14 | 66.14 | 4.04% | 77,602 |
| Aug 29, 2025 | 64.34 | 64.34 | 63.50 | 63.57 | 63.57 | -0.91% | 11,325 |
| Aug 28, 2025 | 63.05 | 64.23 | 62.95 | 64.15 | 64.15 | 1.07% | 5,394 |
| Aug 27, 2025 | 63.36 | 63.81 | 63.36 | 63.48 | 63.48 | 0.05% | 4,083 |
| Aug 26, 2025 | 63.70 | 64.00 | 63.18 | 63.45 | 63.45 | -1.77% | 8,291 |
| Aug 25, 2025 | 64.39 | 64.86 | 64.39 | 64.59 | 64.59 | 0.17% | 8,876 |
| Aug 22, 2025 | 64.14 | 64.54 | 64.14 | 64.48 | 64.48 | 0.46% | 7,215 |
| Aug 21, 2025 | 63.63 | 64.33 | 63.56 | 64.19 | 64.19 | 1.16% | 12,223 |
| Aug 20, 2025 | 62.70 | 63.46 | 62.70 | 63.45 | 63.45 | 1.94% | 4,587 |
| Aug 19, 2025 | 62.26 | 62.45 | 62.01 | 62.24 | 62.24 | -0.61% | 3,740 |
| Aug 18, 2025 | 61.69 | 62.63 | 61.24 | 62.63 | 62.63 | 1.07% | 14,614 |
| Aug 15, 2025 | 62.02 | 62.24 | 61.68 | 61.96 | 61.96 | -1.34% | 10,252 |
| Aug 14, 2025 | 62.66 | 62.89 | 62.49 | 62.81 | 62.81 | 1.75% | 6,842 |
| Aug 13, 2025 | 61.84 | 61.84 | 61.21 | 61.73 | 61.73 | 0.13% | 10,319 |
| Aug 12, 2025 | 61.81 | 61.92 | 61.63 | 61.65 | 61.65 | -0.33% | 3,370 |
| Aug 11, 2025 | 62.03 | 62.04 | 61.45 | 61.86 | 61.86 | - | 5,545 |
| Aug 8, 2025 | 62.09 | 62.44 | 61.48 | 61.86 | 61.86 | 0.38% | 9,250 |
| Aug 7, 2025 | 62.28 | 62.33 | 61.63 | 61.63 | 61.63 | -0.36% | 12,767 |
| Aug 6, 2025 | 63.29 | 63.50 | 61.75 | 61.85 | 61.85 | -0.55% | 14,027 |
| Aug 5, 2025 | 62.53 | 62.60 | 62.19 | 62.19 | 62.19 | -0.34% | 14,631 |
| Aug 4, 2025 | 61.77 | 62.99 | 61.77 | 62.41 | 62.41 | -0.46% | 20,841 |
| Aug 1, 2025 | 63.98 | 63.98 | 62.58 | 62.69 | 62.69 | -2.63% | 22,950 |
| Jul 31, 2025 | 64.90 | 65.19 | 64.23 | 64.39 | 64.39 | -2.01% | 19,637 |
| Jul 30, 2025 | 65.15 | 65.71 | 64.80 | 65.71 | 65.71 | 1.40% | 24,532 |
| Jul 29, 2025 | 63.30 | 65.00 | 63.18 | 64.80 | 64.80 | 3.24% | 11,796 |
| Jul 28, 2025 | 62.56 | 62.77 | 62.17 | 62.77 | 62.77 | 2.59% | 11,087 |
| Jul 25, 2025 | 61.66 | 61.66 | 61.16 | 61.18 | 61.18 | -0.78% | 7,065 |