United States Gasoline Fund LP (UGA)
NYSEARCA: UGA · Real-Time Price · USD
60.02
+0.53 (0.88%)
At close: Jun 6, 2025, 4:00 PM
60.02
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
UGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 57.66 | 57.66 | 56.65 | 57.21 | 57.21 | -1.02% | 38,967 |
| May 1, 2025 | 57.35 | 58.11 | 57.04 | 57.80 | 57.80 | 1.55% | 49,483 |
| Apr 30, 2025 | 57.70 | 57.90 | 56.69 | 56.92 | 56.92 | -1.64% | 13,248 |
| Apr 29, 2025 | 58.31 | 58.31 | 57.87 | 57.87 | 57.87 | -2.09% | 6,573 |
| Apr 28, 2025 | 59.59 | 59.72 | 58.94 | 59.10 | 59.10 | -0.93% | 6,141 |
| Apr 25, 2025 | 59.07 | 59.69 | 59.07 | 59.66 | 59.66 | 0.81% | 6,975 |
| Apr 24, 2025 | 58.89 | 59.18 | 58.68 | 59.18 | 59.18 | 1.25% | 13,915 |
| Apr 23, 2025 | 58.75 | 58.75 | 58.06 | 58.45 | 58.45 | -0.75% | 21,541 |
| Apr 22, 2025 | 58.75 | 59.36 | 58.72 | 58.89 | 58.89 | 0.98% | 8,708 |
| Apr 21, 2025 | 57.93 | 58.33 | 57.64 | 58.32 | 58.32 | -0.67% | 26,328 |
| Apr 17, 2025 | 58.07 | 59.06 | 57.99 | 58.71 | 58.71 | 1.96% | 12,753 |
| Apr 16, 2025 | 57.34 | 57.64 | 57.26 | 57.58 | 57.58 | 0.97% | 12,008 |
| Apr 15, 2025 | 56.89 | 57.26 | 56.82 | 57.03 | 57.03 | 0.22% | 5,891 |
| Apr 14, 2025 | 57.19 | 57.19 | 56.36 | 56.90 | 56.90 | 0.92% | 18,677 |
| Apr 11, 2025 | 55.06 | 56.44 | 54.82 | 56.38 | 56.38 | 1.79% | 25,004 |
| Apr 10, 2025 | 55.16 | 55.39 | 54.54 | 55.39 | 55.39 | -3.16% | 51,822 |
| Apr 9, 2025 | 53.97 | 57.45 | 52.80 | 57.20 | 57.20 | 3.45% | 78,993 |
| Apr 8, 2025 | 57.38 | 57.44 | 54.98 | 55.29 | 55.29 | -2.79% | 34,489 |
| Apr 7, 2025 | 56.92 | 58.93 | 56.51 | 56.88 | 56.88 | -2.26% | 92,070 |
| Apr 4, 2025 | 57.44 | 58.29 | 56.64 | 58.19 | 58.19 | -3.87% | 56,513 |
| Apr 3, 2025 | 60.61 | 60.96 | 60.10 | 60.54 | 60.54 | -7.51% | 25,341 |
| Apr 2, 2025 | 64.67 | 65.46 | 64.42 | 65.45 | 65.45 | 1.30% | 19,054 |
| 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 |