Skip to main content
logo
United States Gasoline Fund LP (UGA)
NYSEARCA: UGA · Real-Time Price · USD
122.46
+0.53 (0.43%)
Jul 22, 2026, 3:33 PM EDT - Market open

UGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 2026122.76124.36121.73121.77--0.14%17,489
Jul 21, 2026121.07122.27121.07121.93121.931.08%28,059
Jul 20, 2026120.33120.93119.43120.63120.630.63%40,324
Jul 17, 2026119.61121.90119.01119.87119.872.90%35,794
Jul 16, 2026118.65118.65115.85116.49116.49-0.85%19,854
Jul 15, 2026115.54117.57114.78117.49117.492.56%33,266
Jul 14, 2026115.68115.68113.29114.56114.562.36%26,480
Jul 13, 2026107.98112.36107.87111.92111.925.54%36,281
Jul 10, 2026106.38106.38104.56106.05106.05-1.13%19,252
Jul 9, 2026111.34111.34107.00107.26107.26-3.06%27,576
Jul 8, 2026108.44111.60107.19110.65110.654.49%100,955
Jul 7, 2026104.63106.45104.24105.90105.90-0.64%12,618
Jul 6, 2026106.29107.00105.73106.58106.583.53%19,587
Jul 2, 2026102.01103.65101.28102.95102.95-1.21%26,960
Jul 1, 2026103.48104.88102.90104.21104.211.20%151,459
Jun 30, 2026103.57103.57102.63102.97102.970.45%23,700
Jun 29, 2026101.80102.81101.71102.51102.511.98%14,207
Jun 26, 202699.97100.5299.29100.52100.52-1.99%31,400
Jun 25, 202699.67102.9499.53102.56102.564.14%39,971
Jun 24, 202698.3499.2598.0198.4998.49-2.77%16,208
Jun 23, 2026100.22101.3399.69101.29101.29-1.12%7,905
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