United States Gasoline Fund LP (UGA)
NYSEARCA: UGA · Real-Time Price · USD
96.89
+1.95 (2.05%)
At close: Mar 13, 2026, 4:00 PM EDT
96.90
+0.01 (0.01%)
After-hours: Mar 13, 2026, 8:00 PM EDT
UGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 93.03 | 97.04 | 92.53 | 96.89 | 96.89 | 2.05% | 64,976 |
| Mar 12, 2026 | 92.75 | 95.25 | 91.32 | 94.94 | 94.94 | 6.33% | 86,208 |
| Mar 11, 2026 | 87.27 | 89.69 | 85.46 | 89.29 | 89.29 | 3.67% | 37,501 |
| Mar 10, 2026 | 85.55 | 86.60 | 79.28 | 86.13 | 86.13 | 2.10% | 94,507 |
| Mar 9, 2026 | 93.24 | 94.65 | 81.21 | 84.36 | 84.36 | -3.54% | 150,994 |
| Mar 6, 2026 | 86.17 | 87.82 | 85.29 | 87.46 | 87.46 | 4.18% | 92,358 |
| Mar 5, 2026 | 82.96 | 85.25 | 82.76 | 83.95 | 83.95 | 4.70% | 89,613 |
| Mar 4, 2026 | 78.93 | 80.40 | 78.68 | 80.18 | 80.18 | 3.38% | 40,425 |
| Mar 3, 2026 | 79.56 | 79.56 | 76.44 | 77.56 | 77.56 | 2.42% | 62,178 |
| Mar 2, 2026 | 76.48 | 76.62 | 74.69 | 75.73 | 75.73 | 3.91% | 126,574 |
| Feb 27, 2026 | 72.84 | 72.91 | 72.22 | 72.88 | 72.88 | 1.48% | 12,624 |
| Feb 26, 2026 | 70.83 | 72.34 | 70.83 | 71.82 | 71.82 | 0.46% | 17,997 |
| Feb 25, 2026 | 71.50 | 71.66 | 71.01 | 71.49 | 71.49 | 0.10% | 8,598 |
| Feb 24, 2026 | 71.72 | 71.72 | 70.89 | 71.42 | 71.42 | -0.28% | 16,973 |
| Feb 23, 2026 | 71.81 | 71.89 | 71.25 | 71.62 | 71.62 | 0.43% | 16,888 |
| Feb 20, 2026 | 71.30 | 71.56 | 71.16 | 71.31 | 71.31 | -0.31% | 13,306 |
| Feb 19, 2026 | 70.63 | 71.53 | 70.27 | 71.53 | 71.53 | 1.88% | 20,000 |
| Feb 18, 2026 | 69.45 | 70.25 | 69.45 | 70.21 | 70.21 | 3.20% | 20,298 |
| Feb 17, 2026 | 68.05 | 68.14 | 67.44 | 68.03 | 68.03 | 0.47% | 9,869 |
| Feb 13, 2026 | 67.87 | 67.98 | 67.52 | 67.71 | 67.71 | -0.59% | 20,133 |
| Feb 12, 2026 | 69.47 | 69.47 | 67.84 | 68.11 | 68.11 | -3.66% | 32,636 |
| Feb 11, 2026 | 71.33 | 71.50 | 70.26 | 70.70 | 70.70 | 1.03% | 11,103 |
| Feb 10, 2026 | 70.66 | 70.68 | 69.68 | 69.98 | 69.98 | -0.93% | 9,209 |
| Feb 9, 2026 | 69.84 | 71.12 | 69.84 | 70.64 | 70.64 | 1.74% | 56,878 |
| Feb 6, 2026 | 68.32 | 69.78 | 68.32 | 69.43 | 69.43 | 1.37% | 12,648 |
| Feb 5, 2026 | 68.90 | 69.06 | 67.97 | 68.49 | 68.49 | -1.08% | 11,964 |
| Feb 4, 2026 | 67.93 | 69.97 | 67.84 | 69.24 | 69.24 | 1.61% | 51,020 |
| Feb 3, 2026 | 66.69 | 68.14 | 66.69 | 68.14 | 68.14 | 3.63% | 43,031 |
| Feb 2, 2026 | 66.57 | 66.57 | 65.35 | 65.75 | 65.75 | -5.22% | 242,393 |
| Jan 30, 2026 | 69.24 | 69.55 | 68.00 | 69.37 | 69.37 | 0.93% | 9,275 |
| Jan 29, 2026 | 69.37 | 69.37 | 68.31 | 68.73 | 68.73 | 1.43% | 24,691 |
| Jan 28, 2026 | 67.50 | 67.79 | 67.02 | 67.76 | 67.76 | 1.15% | 35,051 |
| Jan 27, 2026 | 65.30 | 66.99 | 65.30 | 66.99 | 66.99 | 2.43% | 13,665 |
| Jan 26, 2026 | 65.47 | 65.78 | 65.10 | 65.40 | 65.40 | -1.37% | 35,714 |
| Jan 23, 2026 | 66.45 | 66.60 | 66.16 | 66.31 | 66.31 | 1.57% | 9,878 |
| Jan 22, 2026 | 65.98 | 65.98 | 64.69 | 65.29 | 65.29 | -2.12% | 8,474 |
| Jan 21, 2026 | 66.18 | 66.80 | 66.18 | 66.70 | 66.70 | 2.48% | 20,655 |
| Jan 20, 2026 | 65.28 | 65.84 | 65.02 | 65.08 | 65.08 | 1.18% | 18,550 |
| Jan 16, 2026 | 64.51 | 64.82 | 64.24 | 64.32 | 64.32 | 0.16% | 14,371 |
| Jan 15, 2026 | 63.91 | 64.49 | 63.61 | 64.22 | 64.22 | -0.63% | 14,355 |
| Jan 14, 2026 | 66.15 | 66.24 | 64.24 | 64.63 | 64.63 | -1.67% | 38,846 |
| Jan 13, 2026 | 65.16 | 66.19 | 65.16 | 65.73 | 65.73 | 1.51% | 13,783 |
| Jan 12, 2026 | 64.49 | 64.85 | 64.25 | 64.75 | 64.75 | 1.20% | 8,927 |
| Jan 9, 2026 | 64.21 | 64.80 | 63.94 | 63.98 | 63.98 | -0.48% | 14,155 |
| Jan 8, 2026 | 62.53 | 64.34 | 62.47 | 64.29 | 64.29 | 4.78% | 34,763 |
| Jan 7, 2026 | 61.49 | 61.50 | 61.13 | 61.36 | 61.36 | 0.44% | 19,467 |
| Jan 6, 2026 | 62.48 | 62.49 | 61.09 | 61.09 | 61.09 | -1.31% | 15,424 |
| Jan 5, 2026 | 61.43 | 62.16 | 61.43 | 61.90 | 61.90 | 1.04% | 62,633 |
| Jan 2, 2026 | 61.10 | 61.33 | 60.70 | 61.26 | 61.26 | -0.76% | 59,055 |
| Dec 31, 2025 | 62.33 | 62.33 | 61.58 | 61.73 | 61.73 | -1.22% | 34,943 |