United States Gasoline Fund LP (UGA)
NYSEARCA: UGA · Real-Time Price · USD
65.45
+0.84 (1.30%)
Apr 2, 2025, 3:42 PM EDT - Market closed
UGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 64.67 | 65.46 | 64.42 | 65.45 | 65.45 | 1.30% | 18,728 |
| Apr 1, 2025 | 64.51 | 64.77 | 64.38 | 64.61 | 64.61 | 0.56% | 176,323 |
| Mar 31, 2025 | 63.06 | 64.38 | 62.94 | 64.25 | 64.25 | 2.34% | 15,413 |
| Mar 28, 2025 | 63.24 | 63.24 | 62.78 | 62.78 | 62.78 | -0.41% | 5,915 |
| Mar 27, 2025 | 62.70 | 63.22 | 62.52 | 63.04 | 63.04 | 0.43% | 7,862 |
| Mar 26, 2025 | 62.63 | 63.06 | 62.63 | 62.77 | 62.77 | 1.08% | 12,161 |
| Mar 25, 2025 | 62.27 | 62.40 | 61.82 | 62.10 | 62.10 | 0.21% | 8,314 |
| Mar 24, 2025 | 61.55 | 62.05 | 61.45 | 61.97 | 61.97 | 0.67% | 17,077 |
| Mar 21, 2025 | 61.14 | 61.73 | 61.07 | 61.56 | 61.56 | - | 31,233 |
| Mar 20, 2025 | 60.47 | 61.61 | 60.28 | 61.56 | 61.56 | 1.17% | 7,881 |
| Mar 19, 2025 | 60.89 | 61.10 | 60.71 | 60.85 | 60.85 | 0.07% | 5,350 |
| Mar 18, 2025 | 61.77 | 61.77 | 60.58 | 60.81 | 60.81 | -0.54% | 23,198 |
| Mar 17, 2025 | 60.91 | 61.25 | 60.87 | 61.14 | 61.14 | 1.56% | 13,828 |
| Mar 14, 2025 | 59.68 | 60.20 | 59.65 | 60.20 | 60.20 | 0.92% | 3,569 |
| Mar 13, 2025 | 60.07 | 60.36 | 59.59 | 59.65 | 59.65 | -1.06% | 29,062 |
| Mar 12, 2025 | 59.63 | 60.35 | 59.61 | 60.29 | 60.29 | 1.94% | 10,278 |
| Mar 11, 2025 | 59.40 | 59.61 | 58.90 | 59.14 | 59.14 | 0.99% | 7,596 |
| Mar 10, 2025 | 59.12 | 59.20 | 58.54 | 58.56 | 58.56 | -0.70% | 9,932 |
| Mar 7, 2025 | 59.76 | 60.20 | 58.76 | 58.97 | 58.97 | 0.53% | 15,615 |
| Mar 6, 2025 | 59.51 | 59.75 | 58.55 | 58.66 | 58.66 | -1.92% | 18,981 |
| Mar 5, 2025 | 59.60 | 59.86 | 58.72 | 59.81 | 59.81 | -2.51% | 34,115 |
| Mar 4, 2025 | 61.00 | 61.56 | 60.26 | 61.35 | 61.35 | -0.07% | 22,230 |
| Mar 3, 2025 | 62.55 | 62.55 | 60.95 | 61.39 | 61.39 | -1.79% | 34,859 |
| Feb 28, 2025 | 62.08 | 62.51 | 61.80 | 62.51 | 62.51 | -0.31% | 19,819 |
| Feb 27, 2025 | 62.11 | 62.78 | 61.91 | 62.70 | 62.70 | 2.12% | 11,074 |
| Feb 26, 2025 | 61.57 | 61.68 | 61.11 | 61.40 | 61.40 | -1.11% | 11,610 |
| Feb 25, 2025 | 63.33 | 63.39 | 61.87 | 62.09 | 62.09 | -2.17% | 18,564 |
| Feb 24, 2025 | 63.56 | 63.61 | 63.00 | 63.47 | 63.47 | 0.10% | 14,969 |
| Feb 21, 2025 | 64.25 | 64.31 | 63.41 | 63.41 | 63.41 | -2.31% | 8,359 |
| Feb 20, 2025 | 65.00 | 65.39 | 64.84 | 64.91 | 64.91 | -0.05% | 7,798 |
| Feb 19, 2025 | 65.53 | 65.53 | 64.66 | 64.94 | 64.94 | 0.06% | 7,469 |
| Feb 18, 2025 | 65.30 | 65.30 | 64.81 | 64.90 | 64.90 | 0.34% | 8,972 |
| Feb 14, 2025 | 65.32 | 65.45 | 64.63 | 64.68 | 64.68 | -1.12% | 12,778 |
| Feb 13, 2025 | 64.28 | 65.45 | 64.28 | 65.41 | 65.41 | 1.51% | 11,108 |
| Feb 12, 2025 | 65.69 | 66.03 | 64.44 | 64.44 | 64.44 | -3.08% | 47,686 |
| Feb 11, 2025 | 66.24 | 66.73 | 66.09 | 66.49 | 66.49 | 1.95% | 16,344 |
| Feb 10, 2025 | 65.20 | 65.47 | 65.07 | 65.22 | 65.22 | 0.09% | 14,068 |
| Feb 7, 2025 | 64.50 | 65.29 | 64.50 | 65.16 | 65.16 | 1.50% | 16,653 |
| Feb 6, 2025 | 63.92 | 64.36 | 63.55 | 64.20 | 64.20 | 1.07% | 57,486 |
| Feb 5, 2025 | 63.79 | 64.19 | 63.16 | 63.52 | 63.52 | -1.99% | 142,624 |
| Feb 4, 2025 | 63.36 | 65.31 | 63.33 | 64.81 | 64.81 | -0.96% | 92,993 |
| Feb 3, 2025 | 65.72 | 66.00 | 64.28 | 65.44 | 65.44 | 2.27% | 161,174 |
| Jan 31, 2025 | 63.76 | 64.44 | 63.08 | 63.99 | 63.99 | -0.22% | 46,199 |
| Jan 30, 2025 | 63.97 | 64.79 | 63.97 | 64.13 | 64.13 | 0.42% | 25,882 |
| Jan 29, 2025 | 63.80 | 64.46 | 63.50 | 63.86 | 63.86 | -0.56% | 22,786 |
| Jan 28, 2025 | 64.29 | 64.33 | 63.65 | 64.22 | 64.22 | 1.05% | 88,981 |
| Jan 27, 2025 | 64.24 | 64.43 | 63.03 | 63.55 | 63.55 | -1.12% | 49,528 |
| Jan 24, 2025 | 64.87 | 64.87 | 63.77 | 64.27 | 64.27 | -0.44% | 88,486 |
| Jan 23, 2025 | 65.11 | 65.35 | 64.34 | 64.55 | 64.55 | 0.08% | 129,595 |
| Jan 22, 2025 | 65.00 | 65.10 | 64.50 | 64.50 | 64.50 | -1.65% | 91,083 |