United States Gasoline Fund LP (UGA)
NYSEARCA: UGA · Real-Time Price · USD
61.21
-0.61 (-0.99%)
Dec 26, 2024, 3:50 PM EST - Market open
UGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 61.77 | 61.77 | 61.06 | 61.22 | 61.22 | -0.97% | 5,320 |
| Dec 24, 2024 | 61.58 | 62.27 | 61.58 | 61.82 | 61.82 | 0.97% | 57,367 |
| Dec 23, 2024 | 60.99 | 61.23 | 60.34 | 61.23 | 61.23 | 0.30% | 13,205 |
| Dec 20, 2024 | 60.25 | 61.35 | 60.10 | 61.04 | 61.04 | 1.41% | 35,894 |
| Dec 19, 2024 | 61.32 | 61.32 | 60.16 | 60.19 | 60.19 | -0.96% | 34,514 |
| Dec 18, 2024 | 61.90 | 62.03 | 60.68 | 60.78 | 60.78 | -0.73% | 13,286 |
| Dec 17, 2024 | 61.32 | 61.32 | 60.89 | 61.22 | 61.22 | -1.44% | 6,603 |
| Dec 16, 2024 | 62.60 | 62.60 | 62.03 | 62.12 | 62.12 | -1.18% | 8,126 |
| Dec 13, 2024 | 62.80 | 63.10 | 62.70 | 62.86 | 62.86 | 0.15% | 9,862 |
| Dec 12, 2024 | 62.25 | 62.77 | 61.57 | 62.77 | 62.77 | 0.34% | 7,702 |
| Dec 11, 2024 | 61.96 | 62.72 | 61.80 | 62.55 | 62.55 | 2.12% | 120,277 |
| Dec 10, 2024 | 61.34 | 62.02 | 61.25 | 61.25 | 61.25 | 0.20% | 11,995 |
| Dec 9, 2024 | 60.91 | 61.66 | 60.91 | 61.13 | 61.13 | 2.09% | 33,160 |
| Dec 6, 2024 | 60.11 | 60.33 | 59.70 | 59.88 | 59.88 | -1.67% | 14,155 |
| Dec 5, 2024 | 61.12 | 61.28 | 60.56 | 60.90 | 60.90 | -0.16% | 18,838 |
| Dec 4, 2024 | 62.13 | 62.13 | 60.85 | 61.00 | 61.00 | -1.20% | 21,278 |
| Dec 3, 2024 | 61.14 | 61.83 | 61.00 | 61.74 | 61.74 | 2.59% | 22,078 |
| Dec 2, 2024 | 60.45 | 60.68 | 59.88 | 60.18 | 60.18 | -0.18% | 115,035 |
| Nov 29, 2024 | 60.91 | 61.17 | 60.18 | 60.29 | 60.29 | -0.54% | 9,581 |
| Nov 27, 2024 | 60.95 | 61.18 | 60.07 | 60.62 | 60.62 | -0.77% | 25,970 |
| Nov 26, 2024 | 61.79 | 62.51 | 60.66 | 61.09 | 61.09 | -0.50% | 20,623 |
| Nov 25, 2024 | 61.97 | 61.97 | 61.14 | 61.40 | 61.40 | -2.71% | 10,391 |
| Nov 22, 2024 | 62.37 | 63.46 | 62.37 | 63.11 | 63.11 | 0.43% | 18,643 |
| Nov 21, 2024 | 62.80 | 62.99 | 62.12 | 62.84 | 62.84 | 0.40% | 47,136 |
| Nov 20, 2024 | 63.23 | 63.32 | 62.38 | 62.59 | 62.59 | 0.10% | 7,153 |
| Nov 19, 2024 | 62.62 | 62.80 | 61.98 | 62.53 | 62.53 | 0.55% | 60,338 |
| Nov 18, 2024 | 60.95 | 62.24 | 60.95 | 62.19 | 62.19 | 3.17% | 89,762 |
| Nov 15, 2024 | 61.17 | 61.48 | 60.20 | 60.28 | 60.28 | -1.36% | 9,228 |
| Nov 14, 2024 | 61.40 | 61.61 | 60.78 | 61.11 | 61.11 | 1.13% | 60,491 |
| Nov 13, 2024 | 60.30 | 60.97 | 59.67 | 60.43 | 60.43 | -0.33% | 22,821 |
| Nov 12, 2024 | 61.42 | 61.49 | 60.51 | 60.63 | 60.63 | 0.03% | 17,018 |
| Nov 11, 2024 | 60.82 | 61.11 | 60.53 | 60.61 | 60.61 | -2.63% | 18,497 |
| Nov 8, 2024 | 62.77 | 62.77 | 61.82 | 62.25 | 62.25 | -1.64% | 69,234 |
| Nov 7, 2024 | 62.57 | 63.71 | 62.25 | 63.29 | 63.29 | 0.24% | 63,646 |
| Nov 6, 2024 | 61.91 | 63.52 | 61.83 | 63.14 | 63.14 | -0.13% | 62,927 |
| Nov 5, 2024 | 63.42 | 63.65 | 62.72 | 63.22 | 63.22 | 1.18% | 27,263 |
| Nov 4, 2024 | 62.35 | 62.67 | 62.08 | 62.48 | 62.48 | 2.76% | 46,268 |
| Nov 1, 2024 | 62.19 | 62.19 | 60.72 | 60.80 | 60.80 | -1.73% | 95,418 |
| Oct 31, 2024 | 60.73 | 61.93 | 60.67 | 61.87 | 61.87 | 1.85% | 22,404 |
| Oct 30, 2024 | 59.78 | 60.74 | 59.52 | 60.74 | 60.74 | 2.45% | 9,392 |
| Oct 29, 2024 | 59.41 | 59.45 | 58.74 | 59.29 | 59.29 | -0.92% | 10,749 |
| Oct 28, 2024 | 59.76 | 60.02 | 59.44 | 59.84 | 59.84 | -4.75% | 33,633 |
| Oct 25, 2024 | 62.45 | 63.00 | 62.22 | 62.82 | 62.82 | 1.71% | 8,952 |
| Oct 24, 2024 | 62.13 | 62.30 | 61.18 | 61.76 | 61.76 | -0.30% | 10,053 |
| Oct 23, 2024 | 62.24 | 62.44 | 61.58 | 61.95 | 61.95 | -1.19% | 11,177 |
| Oct 22, 2024 | 61.90 | 62.85 | 61.67 | 62.69 | 62.69 | 2.63% | 47,721 |
| Oct 21, 2024 | 61.32 | 61.40 | 61.01 | 61.09 | 61.09 | 0.51% | 8,761 |
| Oct 18, 2024 | 61.01 | 61.27 | 60.34 | 60.77 | 60.77 | -1.88% | 40,069 |
| Oct 17, 2024 | 61.81 | 61.98 | 61.04 | 61.94 | 61.94 | 0.06% | 6,941 |
| Oct 16, 2024 | 61.63 | 62.09 | 61.50 | 61.90 | 61.90 | 0.12% | 5,495 |
| Oct 15, 2024 | 61.31 | 62.00 | 60.94 | 61.82 | 61.82 | -3.42% | 15,785 |
| Oct 14, 2024 | 63.87 | 64.01 | 63.69 | 64.01 | 64.01 | -1.58% | 8,552 |
| Oct 11, 2024 | 64.60 | 65.46 | 64.43 | 65.04 | 65.04 | -0.30% | 12,608 |
| Oct 10, 2024 | 63.45 | 65.24 | 63.45 | 65.24 | 65.24 | 3.89% | 28,714 |
| Oct 9, 2024 | 61.37 | 62.80 | 61.18 | 62.80 | 62.80 | -0.14% | 17,660 |
| Oct 8, 2024 | 63.31 | 63.32 | 62.01 | 62.88 | 62.88 | -3.71% | 63,366 |
| Oct 7, 2024 | 64.05 | 65.49 | 64.05 | 65.31 | 65.31 | 3.24% | 23,085 |
| Oct 4, 2024 | 63.60 | 64.15 | 63.12 | 63.25 | 63.25 | -0.39% | 41,097 |
| Oct 3, 2024 | 61.35 | 63.65 | 61.00 | 63.50 | 63.50 | 4.76% | 38,497 |
| Oct 2, 2024 | 60.86 | 61.21 | 59.35 | 60.62 | 60.62 | 1.26% | 35,242 |
| Oct 1, 2024 | 57.65 | 60.65 | 57.34 | 59.86 | 59.86 | 2.45% | 99,699 |
| Sep 30, 2024 | 58.45 | 58.99 | 58.25 | 58.43 | 58.43 | 0.15% | 10,515 |
| Sep 27, 2024 | 58.15 | 58.81 | 57.77 | 58.34 | 58.34 | 0.42% | 15,299 |
| Sep 26, 2024 | 58.65 | 59.19 | 58.07 | 58.09 | 58.09 | -2.75% | 20,626 |
| Sep 25, 2024 | 60.20 | 60.37 | 59.02 | 59.74 | 59.74 | -1.23% | 26,256 |
| Sep 24, 2024 | 60.85 | 60.97 | 60.39 | 60.48 | 60.48 | 1.38% | 20,172 |
| Sep 23, 2024 | 60.54 | 60.80 | 59.02 | 59.66 | 59.66 | -2.12% | 21,443 |
| Sep 20, 2024 | 60.76 | 61.00 | 60.64 | 60.95 | 60.95 | -0.42% | 31,402 |
| Sep 19, 2024 | 60.64 | 61.39 | 60.40 | 61.20 | 61.20 | 3.16% | 31,860 |
| Sep 18, 2024 | 59.29 | 60.17 | 59.15 | 59.33 | 59.33 | -0.54% | 14,465 |
| Sep 17, 2024 | 58.66 | 59.74 | 58.66 | 59.65 | 59.65 | 1.29% | 17,021 |
| Sep 16, 2024 | 58.69 | 59.05 | 58.55 | 58.89 | 58.89 | 1.89% | 19,342 |
| Sep 13, 2024 | 57.94 | 58.62 | 57.44 | 57.80 | 57.80 | 0.07% | 66,901 |
| Sep 12, 2024 | 57.07 | 57.82 | 56.69 | 57.76 | 57.76 | 2.28% | 32,867 |
| Sep 11, 2024 | 56.94 | 56.94 | 55.40 | 56.47 | 56.47 | 0.56% | 35,130 |
| Sep 10, 2024 | 57.23 | 57.29 | 55.37 | 56.16 | 56.16 | -1.86% | 26,754 |
| Sep 9, 2024 | 56.76 | 57.45 | 56.64 | 57.22 | 57.22 | 0.96% | 14,295 |
| Sep 6, 2024 | 58.25 | 58.25 | 55.84 | 56.68 | 56.68 | -1.24% | 27,053 |
| Sep 5, 2024 | 58.08 | 58.54 | 57.00 | 57.39 | 57.39 | -1.24% | 60,535 |
| Sep 4, 2024 | 58.40 | 58.62 | 58.05 | 58.11 | 58.11 | -1.49% | 56,965 |
| Sep 3, 2024 | 59.95 | 59.95 | 58.45 | 58.99 | 58.99 | -5.25% | 79,059 |
| Aug 30, 2024 | 62.35 | 62.52 | 61.90 | 62.26 | 62.26 | -0.79% | 15,119 |
| Aug 29, 2024 | 62.30 | 62.84 | 62.15 | 62.75 | 62.75 | 2.07% | 7,958 |
| Aug 28, 2024 | 61.69 | 62.37 | 61.27 | 61.48 | 61.48 | -1.45% | 9,203 |
| Aug 27, 2024 | 63.10 | 63.10 | 62.14 | 62.39 | 62.39 | -1.61% | 11,504 |
| Aug 26, 2024 | 64.20 | 64.49 | 63.38 | 63.41 | 63.41 | 0.47% | 16,925 |
| Aug 23, 2024 | 62.43 | 63.11 | 62.36 | 63.11 | 63.11 | 2.24% | 15,181 |
| Aug 22, 2024 | 61.05 | 62.09 | 61.00 | 61.73 | 61.73 | 1.31% | 14,579 |
| Aug 21, 2024 | 61.71 | 62.05 | 60.36 | 60.93 | 60.93 | -1.39% | 25,138 |
| Aug 20, 2024 | 62.45 | 62.54 | 61.62 | 61.79 | 61.79 | -0.85% | 18,148 |
| Aug 19, 2024 | 63.58 | 63.60 | 62.10 | 62.32 | 62.32 | -2.11% | 16,874 |
| Aug 16, 2024 | 64.17 | 64.17 | 63.55 | 63.66 | 63.66 | -1.66% | 6,134 |
| Aug 15, 2024 | 64.91 | 65.15 | 64.58 | 64.74 | 64.74 | 1.22% | 26,378 |
| Aug 14, 2024 | 65.11 | 65.16 | 63.74 | 63.96 | 63.96 | -2.02% | 13,852 |
| Aug 13, 2024 | 66.35 | 66.42 | 65.13 | 65.28 | 65.28 | -2.55% | 21,698 |
| Aug 12, 2024 | 66.90 | 67.05 | 66.35 | 66.99 | 66.99 | 1.75% | 22,499 |
| Aug 9, 2024 | 65.64 | 66.10 | 65.15 | 65.83 | 65.83 | 0.06% | 24,963 |
| Aug 8, 2024 | 65.12 | 66.00 | 64.98 | 65.79 | 65.79 | 1.27% | 9,148 |
| Aug 7, 2024 | 64.44 | 65.25 | 64.28 | 64.97 | 64.97 | 2.02% | 10,331 |
| Aug 6, 2024 | 63.40 | 64.43 | 63.40 | 63.68 | 63.68 | -1.52% | 21,193 |