United States Gasoline Fund LP (UGA)

NYSEARCA: UGA · Real-Time Price · USD

118.95

+0.59 (0.50%)

At close: Aug 11, 2026, 4:00 PM EDT

118.95

0.00 (0.00%)

After-hours: Aug 11, 2026, 6:30 PM EDT

UGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	117.00	119.05	116.84	118.95	118.95	0.50%	29,144
Aug 10, 2026	115.73	118.69	115.67	118.35	118.35	6.00%	68,059
Aug 7, 2026	111.32	113.29	111.32	111.65	111.65	0.30%	18,020
Aug 6, 2026	108.85	111.72	108.66	111.31	111.31	4.37%	29,245
Aug 5, 2026	106.69	108.11	105.74	106.65	106.65	-0.56%	26,850
Aug 4, 2026	107.09	107.81	106.00	107.25	107.25	-4.00%	87,120
Aug 3, 2026	113.53	113.57	111.44	111.72	111.72	-5.27%	195,081
Jul 31, 2026	117.64	118.41	116.88	117.94	117.94	-0.01%	50,809
Jul 30, 2026	118.83	119.33	117.41	117.95	117.95	-2.91%	102,534
Jul 29, 2026	120.89	122.06	120.23	121.48	121.48	2.69%	46,133
Jul 28, 2026	119.08	120.00	117.73	118.30	118.30	-0.76%	60,993
Jul 27, 2026	120.09	120.84	119.10	119.21	119.21	-3.26%	31,641
Jul 24, 2026	122.77	123.23	121.76	123.23	123.23	-1.40%	60,953
Jul 23, 2026	124.12	126.75	123.75	124.98	124.98	1.81%	82,135
Jul 22, 2026	122.76	124.36	121.73	122.76	122.76	0.68%	30,013
Jul 21, 2026	121.07	122.27	121.07	121.93	121.93	1.08%	28,059
Jul 20, 2026	120.33	120.93	119.43	120.63	120.63	0.63%	40,324
Jul 17, 2026	119.61	121.90	119.01	119.87	119.87	2.90%	35,794
Jul 16, 2026	118.65	118.65	115.85	116.49	116.49	-0.85%	19,854
Jul 15, 2026	115.54	117.57	114.78	117.49	117.49	2.56%	33,266
Jul 14, 2026	115.68	115.68	113.29	114.56	114.56	2.36%	26,480
Jul 13, 2026	107.98	112.36	107.87	111.92	111.92	5.54%	36,281
Jul 10, 2026	106.38	106.38	104.56	106.05	106.05	-1.13%	19,252
Jul 9, 2026	111.34	111.34	107.00	107.26	107.26	-3.06%	27,576
Jul 8, 2026	108.44	111.60	107.19	110.65	110.65	4.49%	100,955
Jul 7, 2026	104.63	106.45	104.24	105.90	105.90	-0.64%	12,618
Jul 6, 2026	106.29	107.00	105.73	106.58	106.58	3.53%	19,587
Jul 2, 2026	102.01	103.65	101.28	102.95	102.95	-1.21%	26,960
Jul 1, 2026	103.48	104.88	102.90	104.21	104.21	1.20%	151,459
Jun 30, 2026	103.57	103.57	102.63	102.97	102.97	0.45%	23,700
Jun 29, 2026	101.80	102.81	101.71	102.51	102.51	1.98%	14,207
Jun 26, 2026	99.97	100.52	99.29	100.52	100.52	-1.99%	31,400
Jun 25, 2026	99.67	102.94	99.53	102.56	102.56	4.14%	39,971
Jun 24, 2026	98.34	99.25	98.01	98.49	98.49	-2.77%	16,208
Jun 23, 2026	100.22	101.33	99.69	101.29	101.29	-1.12%	7,905
Jun 22, 2026	102.29	102.50	101.18	102.44	102.44	0.15%	34,668
Jun 18, 2026	99.85	103.02	98.94	102.29	102.29	2.13%	22,797
Jun 17, 2026	99.75	102.00	99.34	100.16	100.16	-0.11%	21,530
Jun 16, 2026	100.70	101.13	98.33	100.27	100.27	-2.24%	51,108
Jun 15, 2026	102.63	102.75	101.49	102.56	102.56	-2.45%	39,681
Jun 12, 2026	105.30	106.74	104.47	105.14	105.14	-0.87%	60,823
Jun 11, 2026	107.60	109.99	105.57	106.06	106.06	-1.29%	49,317
Jun 10, 2026	106.00	108.10	105.83	107.44	107.44	2.64%	9,960
Jun 9, 2026	104.89	104.89	102.87	104.68	104.68	-1.14%	20,998
Jun 8, 2026	106.02	107.05	105.48	105.89	105.89	0.76%	18,879
Jun 5, 2026	105.31	105.78	104.76	105.09	105.09	-0.27%	49,566
Jun 4, 2026	104.69	105.41	103.72	105.37	105.37	-2.73%	51,167
Jun 3, 2026	109.19	109.48	108.13	108.33	108.33	-0.19%	21,589
Jun 2, 2026	107.49	108.82	107.49	108.54	108.54	1.74%	34,717
Jun 1, 2026	108.08	109.45	106.10	106.68	106.68	1.40%	133,343