United States Gasoline Fund LP (UGA)
NYSEARCA: UGA · Real-Time Price · USD
64.99
-0.28 (-0.44%)
At close: Oct 30, 2025, 4:00 PM EDT
65.25
+0.26 (0.41%)
Pre-market: Oct 31, 2025, 8:37 AM EDT

UGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202564.4865.3464.3664.9964.99-0.44%28,061
Oct 29, 202565.2565.6264.8565.2765.271.85%33,610
Oct 28, 202564.1464.3263.7764.0964.09-0.75%11,091
Oct 27, 202564.5264.8064.3564.5764.570.20%8,602
Oct 24, 202564.6965.3264.3964.4464.44-0.13%16,669
Oct 23, 202564.7065.0064.3764.5264.522.15%25,463
Oct 22, 202562.3363.4662.3263.1663.163.02%36,448
Oct 21, 202560.9461.7760.5461.3161.31-0.11%13,746
Oct 20, 202560.9361.3960.9361.3861.38-0.11%17,475
Oct 17, 202561.0161.4560.9761.4561.450.94%9,613
Oct 16, 202561.2561.6360.4060.8860.88-1.22%11,777
Oct 15, 202561.4961.6561.2561.6361.631.00%4,814
Oct 14, 202561.1861.3360.5761.0261.02-1.44%24,548
Oct 13, 202561.5262.0461.4661.9161.911.66%16,912
Oct 10, 202561.7162.1660.6960.9060.90-3.10%35,043
Oct 9, 202563.8463.9262.7562.8562.85-1.52%25,813
Oct 8, 202563.6964.1063.6963.8263.820.17%6,031
Oct 7, 202563.2163.8063.1563.7163.710.21%15,175
Oct 6, 202563.1663.9863.1663.5863.582.16%63,809
Oct 3, 202562.1062.4662.0462.2362.230.44%104,479
Oct 2, 202562.3663.2261.6661.9661.96-1.98%67,641
Oct 1, 202563.1163.5762.1163.2163.21-1.98%481,081
Sep 30, 202564.1564.5363.9864.4964.49-0.30%20,041
Sep 29, 202565.4465.5164.5864.6864.68-2.31%72,200
Sep 26, 202566.0366.9466.0366.2166.211.07%12,030
Sep 25, 202565.3065.5565.3065.5165.510.21%2,285
Sep 24, 202565.4565.4965.2765.3765.370.39%1,829
Sep 23, 202564.6165.1264.6165.1265.121.65%10,313
Sep 22, 202563.4764.1563.4664.0664.060.19%5,898
Sep 19, 202564.6264.6263.8463.9463.94-2.27%6,343
Sep 18, 202565.5765.7465.1365.4265.42-0.28%8,989
Sep 17, 202566.1066.2565.5865.6165.61-0.79%6,238
Sep 16, 202565.7966.2565.6566.1366.131.42%13,973
Sep 15, 202565.2865.2865.0265.2065.201.32%8,177
Sep 12, 202564.5564.9964.2264.3564.350.87%6,614
Sep 11, 202563.7764.2063.7163.8063.80-1.91%11,917
Sep 10, 202564.6665.2464.6665.0465.040.84%8,404
Sep 9, 202564.8164.9464.5064.5064.501.60%3,695
Sep 8, 202564.1064.1063.3463.4963.49-0.45%10,888
Sep 5, 202564.0364.0363.1563.7763.77-1.60%8,282
Sep 4, 202565.0065.5064.8064.8164.81-0.26%18,638
Sep 3, 202565.6165.8364.8264.9864.98-1.75%28,272
Sep 2, 202565.4766.2565.2266.1466.144.04%77,602
Aug 29, 202564.3464.3463.5063.5763.57-0.91%11,325
Aug 28, 202563.0564.2362.9564.1564.151.07%5,394
Aug 27, 202563.3663.8163.3663.4863.480.05%4,083
Aug 26, 202563.7064.0063.1863.4563.45-1.77%8,291
Aug 25, 202564.3964.8664.3964.5964.590.17%8,876
Aug 22, 202564.1464.5464.1464.4864.480.46%7,215
Aug 21, 202563.6364.3363.5664.1964.191.16%12,223