United States Gasoline Fund LP (UGA)
NYSEARCA: UGA · Real-Time Price · USD
62.77
-0.47 (-0.74%)
At close: Jul 16, 2025, 4:00 PM
62.77
0.00 (0.00%)
After-hours: Jul 16, 2025, 6:30 PM EDT
UGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 62.57 | 62.82 | 62.14 | 62.77 | 62.77 | -0.74% | 13,658 |
| Jul 15, 2025 | 63.37 | 63.54 | 63.22 | 63.24 | 63.24 | 0.17% | 1,718 |
| Jul 14, 2025 | 63.57 | 63.57 | 62.95 | 63.13 | 63.13 | -1.10% | 8,622 |
| Jul 11, 2025 | 63.07 | 63.88 | 63.07 | 63.83 | 63.83 | 1.72% | 11,234 |
| Jul 10, 2025 | 62.75 | 62.84 | 62.54 | 62.75 | 62.75 | -1.67% | 12,562 |
| Jul 9, 2025 | 63.52 | 64.08 | 63.26 | 63.82 | 63.82 | 0.19% | 9,150 |
| Jul 8, 2025 | 63.22 | 63.96 | 63.09 | 63.70 | 63.70 | 1.54% | 10,005 |
| Jul 7, 2025 | 62.14 | 62.78 | 61.97 | 62.73 | 62.73 | 1.75% | 18,091 |
| Jul 3, 2025 | 61.38 | 61.65 | 61.23 | 61.65 | 61.65 | 0.04% | 29,266 |
| Jul 2, 2025 | 61.39 | 61.78 | 60.92 | 61.62 | 61.62 | 0.59% | 10,040 |
| Jul 1, 2025 | 60.38 | 61.26 | 60.38 | 61.26 | 61.26 | 1.74% | 40,135 |
| Jun 30, 2025 | 60.48 | 60.48 | 60.06 | 60.22 | 60.22 | 0.31% | 6,828 |
| Jun 27, 2025 | 60.04 | 60.23 | 59.78 | 60.03 | 60.03 | -0.74% | 5,850 |
| Jun 26, 2025 | 60.42 | 61.01 | 60.30 | 60.48 | 60.48 | 0.39% | 10,378 |
| Jun 25, 2025 | 60.25 | 60.68 | 60.20 | 60.25 | 60.25 | -0.49% | 7,444 |
| Jun 24, 2025 | 61.53 | 61.67 | 60.19 | 60.54 | 60.54 | -4.53% | 22,422 |
| Jun 23, 2025 | 67.51 | 67.67 | 63.41 | 63.41 | 63.41 | -5.75% | 46,406 |
| Jun 20, 2025 | 66.57 | 67.42 | 66.42 | 67.28 | 67.28 | 1.44% | 19,617 |
| Jun 18, 2025 | 66.60 | 66.72 | 65.45 | 66.32 | 66.32 | 1.18% | 20,840 |
| Jun 17, 2025 | 65.00 | 65.79 | 64.79 | 65.55 | 65.55 | 2.45% | 16,652 |
| Jun 16, 2025 | 64.16 | 64.59 | 63.23 | 63.98 | 63.98 | -0.09% | 12,397 |
| Jun 13, 2025 | 64.39 | 65.00 | 63.96 | 64.04 | 64.04 | 3.21% | 25,495 |
| Jun 12, 2025 | 61.55 | 62.25 | 61.44 | 62.05 | 62.05 | -0.43% | 6,931 |
| Jun 11, 2025 | 60.99 | 62.54 | 60.98 | 62.32 | 62.32 | 3.40% | 11,283 |
| Jun 10, 2025 | 60.76 | 61.00 | 59.96 | 60.27 | 60.27 | -0.34% | 9,702 |
| Jun 9, 2025 | 60.15 | 60.56 | 60.06 | 60.48 | 60.48 | 0.77% | 39,563 |
| Jun 6, 2025 | 59.46 | 60.11 | 59.46 | 60.02 | 60.02 | 0.88% | 38,961 |
| Jun 5, 2025 | 59.71 | 59.79 | 59.33 | 59.49 | 59.49 | 1.33% | 17,294 |
| Jun 4, 2025 | 59.46 | 59.59 | 58.50 | 58.71 | 58.71 | -1.94% | 12,033 |
| Jun 3, 2025 | 59.43 | 60.21 | 59.30 | 59.87 | 59.87 | 0.44% | 11,392 |
| Jun 2, 2025 | 60.00 | 60.17 | 59.08 | 59.61 | 59.61 | 2.51% | 86,277 |
| May 30, 2025 | 58.12 | 58.30 | 57.63 | 58.15 | 58.15 | -0.99% | 12,656 |
| May 29, 2025 | 58.85 | 59.05 | 58.51 | 58.73 | 58.73 | -0.74% | 13,207 |
| May 28, 2025 | 59.54 | 59.87 | 59.04 | 59.17 | 59.17 | 0.11% | 16,246 |
| May 27, 2025 | 59.52 | 59.59 | 58.89 | 59.11 | 59.11 | -1.27% | 17,904 |
| May 23, 2025 | 59.75 | 60.18 | 59.75 | 59.87 | 59.87 | -0.22% | 3,744 |
| May 22, 2025 | 59.91 | 60.37 | 59.72 | 60.01 | 60.01 | -0.68% | 10,009 |
| May 21, 2025 | 61.05 | 61.05 | 60.18 | 60.42 | 60.42 | -0.66% | 6,287 |
| May 20, 2025 | 60.49 | 60.90 | 60.23 | 60.82 | 60.82 | 0.85% | 10,771 |
| May 19, 2025 | 60.14 | 60.66 | 59.93 | 60.31 | 60.31 | -0.07% | 7,325 |
| May 16, 2025 | 60.56 | 60.73 | 60.12 | 60.35 | 60.35 | -0.17% | 10,058 |
| May 15, 2025 | 59.95 | 60.45 | 59.85 | 60.45 | 60.45 | -0.96% | 11,520 |
| May 14, 2025 | 61.32 | 61.52 | 61.04 | 61.04 | 61.04 | -0.33% | 13,302 |
| May 13, 2025 | 60.20 | 61.40 | 60.20 | 61.24 | 61.24 | 1.59% | 19,369 |
| May 12, 2025 | 61.12 | 61.12 | 60.16 | 60.28 | 60.28 | 1.10% | 27,252 |
| May 9, 2025 | 59.29 | 59.69 | 59.20 | 59.62 | 59.62 | 0.95% | 7,570 |
| May 8, 2025 | 57.89 | 59.06 | 57.89 | 59.06 | 59.06 | 3.22% | 13,711 |
| May 7, 2025 | 57.95 | 57.95 | 57.12 | 57.22 | 57.22 | -1.95% | 8,637 |
| May 6, 2025 | 58.46 | 58.76 | 58.18 | 58.36 | 58.36 | 2.15% | 21,971 |
| May 5, 2025 | 56.75 | 57.24 | 56.18 | 57.13 | 57.13 | -0.14% | 15,144 |