Skip to main content
logo
United States Gasoline Fund LP (UGA)
NYSEARCA: UGA · Real-Time Price · USD
102.44
+0.15 (0.15%)
At close: Jun 22, 2026, 4:00 PM EDT
102.44
0.00 (0.00%)
After-hours: Jun 22, 2026, 8:00 PM EDT

UGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026102.29102.50101.18102.44102.440.15%34,668
Jun 18, 202699.85103.0298.94102.29102.292.13%22,797
Jun 17, 202699.75102.0099.34100.16100.16-0.11%21,530
Jun 16, 2026100.70101.1398.33100.27100.27-2.24%51,108
Jun 15, 2026102.63102.75101.49102.56102.56-2.45%39,681
Jun 12, 2026105.30106.74104.47105.14105.14-0.87%60,823
Jun 11, 2026107.60109.99105.57106.06106.06-1.29%49,317
Jun 10, 2026106.00108.10105.83107.44107.442.64%9,960
Jun 9, 2026104.89104.89102.87104.68104.68-1.14%20,998
Jun 8, 2026106.02107.05105.48105.89105.890.76%18,879
Jun 5, 2026105.31105.78104.76105.09105.09-0.27%49,566
Jun 4, 2026104.69105.41103.72105.37105.37-2.73%51,167
Jun 3, 2026109.19109.48108.13108.33108.33-0.19%21,589
Jun 2, 2026107.49108.82107.49108.54108.541.74%34,717
Jun 1, 2026108.08109.45106.10106.68106.681.40%133,343
May 29, 2026106.31107.39103.74105.21105.21-2.35%63,490
May 28, 2026106.98107.77105.25107.74107.741.26%58,142
May 27, 2026105.54106.91104.91106.40106.40-1.85%34,250
May 26, 2026111.23112.13108.07108.41108.41-5.93%77,899
May 22, 2026115.30116.32113.95115.24115.240.23%50,852
May 21, 2026118.98119.15112.56114.98114.98-1.43%75,998
May 20, 2026121.18121.73116.30116.65116.65-5.13%39,993
May 19, 2026123.80123.80121.68122.96122.960.11%14,878
May 18, 2026121.95125.47121.95122.82122.820.07%36,180
May 15, 2026120.91123.02120.91122.74122.742.38%27,261
May 14, 2026117.84119.93117.44119.89119.89-0.08%18,968
May 13, 2026121.37122.13119.73119.99119.99-2.19%24,680
May 12, 2026122.66123.08121.72122.68122.682.60%24,713
May 11, 2026118.48120.98118.30119.57119.572.42%38,023
May 8, 2026113.81117.31113.53116.74116.740.91%30,690
May 7, 2026111.11116.33110.67115.69115.690.98%47,866
May 6, 2026114.68115.42113.38114.57114.57-4.59%53,803
May 5, 2026120.68120.72119.34120.08120.08-2.85%77,571
May 4, 2026120.15124.60119.76123.60123.603.68%76,379
May 1, 2026119.67119.82117.19119.22119.22-0.71%179,133
Apr 30, 2026117.51120.14117.51120.07120.070.36%39,048
Apr 29, 2026117.85120.13117.46119.64119.645.18%74,211
Apr 28, 2026112.60113.82111.84113.75113.751.95%28,381
Apr 27, 2026110.86112.35110.81111.57111.570.86%29,139
Apr 24, 2026109.55110.86108.44110.62110.62-0.33%42,445
Apr 23, 2026107.84111.25107.31110.99110.993.48%52,080
Apr 22, 2026105.01107.82105.01107.26107.262.82%65,640
Apr 21, 2026101.11104.76100.72104.32104.323.98%55,498
Apr 20, 202699.14101.1298.91100.33100.333.26%71,739
Apr 17, 202695.4397.4993.5097.1697.16-4.58%162,465
Apr 16, 202699.92102.2799.92101.82101.823.12%82,214
Apr 15, 202697.4699.9596.9398.7498.740.40%55,658
Apr 14, 202699.7699.7697.6598.3598.35-1.77%166,019
Apr 13, 2026102.54103.0099.50100.12100.122.92%136,138
Apr 10, 202697.5299.1496.8297.2897.28-0.50%86,924