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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 64.48 | 65.34 | 64.36 | 64.99 | 64.99 | -0.44% | 28,061 |
| Oct 29, 2025 | 65.25 | 65.62 | 64.85 | 65.27 | 65.27 | 1.85% | 33,610 |
| Oct 28, 2025 | 64.14 | 64.32 | 63.77 | 64.09 | 64.09 | -0.75% | 11,091 |
| Oct 27, 2025 | 64.52 | 64.80 | 64.35 | 64.57 | 64.57 | 0.20% | 8,602 |
| Oct 24, 2025 | 64.69 | 65.32 | 64.39 | 64.44 | 64.44 | -0.13% | 16,669 |
| Oct 23, 2025 | 64.70 | 65.00 | 64.37 | 64.52 | 64.52 | 2.15% | 25,463 |
| Oct 22, 2025 | 62.33 | 63.46 | 62.32 | 63.16 | 63.16 | 3.02% | 36,448 |
| Oct 21, 2025 | 60.94 | 61.77 | 60.54 | 61.31 | 61.31 | -0.11% | 13,746 |
| Oct 20, 2025 | 60.93 | 61.39 | 60.93 | 61.38 | 61.38 | -0.11% | 17,475 |
| Oct 17, 2025 | 61.01 | 61.45 | 60.97 | 61.45 | 61.45 | 0.94% | 9,613 |
| Oct 16, 2025 | 61.25 | 61.63 | 60.40 | 60.88 | 60.88 | -1.22% | 11,777 |
| Oct 15, 2025 | 61.49 | 61.65 | 61.25 | 61.63 | 61.63 | 1.00% | 4,814 |
| Oct 14, 2025 | 61.18 | 61.33 | 60.57 | 61.02 | 61.02 | -1.44% | 24,548 |
| Oct 13, 2025 | 61.52 | 62.04 | 61.46 | 61.91 | 61.91 | 1.66% | 16,912 |
| Oct 10, 2025 | 61.71 | 62.16 | 60.69 | 60.90 | 60.90 | -3.10% | 35,043 |
| Oct 9, 2025 | 63.84 | 63.92 | 62.75 | 62.85 | 62.85 | -1.52% | 25,813 |
| Oct 8, 2025 | 63.69 | 64.10 | 63.69 | 63.82 | 63.82 | 0.17% | 6,031 |
| Oct 7, 2025 | 63.21 | 63.80 | 63.15 | 63.71 | 63.71 | 0.21% | 15,175 |
| Oct 6, 2025 | 63.16 | 63.98 | 63.16 | 63.58 | 63.58 | 2.16% | 63,809 |
| 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 |