United States Gasoline Fund LP (UGA)

UGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	119.67	119.82	117.19	119.22	119.22	-0.71%	179,122
Apr 30, 2026	117.51	120.14	117.51	120.07	120.07	0.36%	38,075
Apr 29, 2026	117.85	120.13	117.46	119.64	119.64	5.18%	74,005
Apr 28, 2026	112.60	113.82	111.84	113.75	113.75	1.95%	28,297
Apr 27, 2026	110.86	112.35	110.81	111.57	111.57	0.86%	29,081
Apr 24, 2026	109.55	110.86	108.44	110.62	110.62	-0.33%	41,820
Apr 23, 2026	107.84	111.25	107.31	110.99	110.99	3.48%	52,080
Apr 22, 2026	105.01	107.82	105.01	107.26	107.26	2.82%	65,640
Apr 21, 2026	101.11	104.76	100.72	104.32	104.32	3.98%	55,498
Apr 20, 2026	99.14	101.12	98.91	100.33	100.33	3.26%	71,739
Apr 17, 2026	95.43	97.49	93.50	97.16	97.16	-4.58%	162,465
Apr 16, 2026	99.92	102.27	99.92	101.82	101.82	3.12%	82,214
Apr 15, 2026	97.46	99.95	96.93	98.74	98.74	0.40%	55,658
Apr 14, 2026	99.76	99.76	97.65	98.35	98.35	-1.77%	166,019
Apr 13, 2026	102.54	103.00	99.50	100.12	100.12	2.92%	136,138
Apr 10, 2026	97.52	99.14	96.82	97.28	97.28	-0.50%	86,924
Apr 9, 2026	98.77	100.56	96.30	97.77	97.77	0.38%	121,382
Apr 8, 2026	94.39	98.02	94.30	97.40	97.40	-7.37%	78,296
Apr 7, 2026	107.10	108.07	104.39	105.15	105.15	-1.38%	70,185
Apr 6, 2026	105.17	107.46	103.99	106.62	106.62	0.89%	128,796
Apr 2, 2026	105.80	106.40	102.60	105.68	105.68	6.21%	194,014
Apr 1, 2026	100.45	100.95	99.04	99.50	99.50	-3.72%	362,508
Mar 31, 2026	106.00	106.25	102.25	103.34	103.34	-2.37%	243,677
Mar 30, 2026	104.73	106.43	104.33	105.85	105.85	2.45%	119,344
Mar 27, 2026	101.50	103.93	100.39	103.32	103.32	4.69%	92,935
Mar 26, 2026	98.55	100.20	97.95	98.69	98.69	3.26%	93,368
Mar 25, 2026	94.08	96.40	93.74	95.57	95.57	-3.71%	138,675
Mar 24, 2026	98.67	100.08	97.14	99.25	99.25	4.63%	156,306
Mar 23, 2026	97.81	97.84	92.20	94.86	94.86	-9.59%	251,148
Mar 20, 2026	101.18	105.80	101.11	104.92	104.92	5.72%	89,478
Mar 19, 2026	101.71	101.71	97.18	99.24	99.24	-2.08%	52,182
Mar 18, 2026	102.50	103.39	97.33	101.35	101.35	1.86%	96,589
Mar 17, 2026	97.51	99.66	97.18	99.50	99.50	3.78%	42,966
Mar 16, 2026	96.00	97.01	94.63	95.88	95.88	-1.04%	74,739
Mar 13, 2026	93.03	97.04	92.53	96.89	96.89	2.05%	66,072
Mar 12, 2026	92.75	95.25	91.32	94.94	94.94	6.33%	87,597
Mar 11, 2026	87.27	89.69	85.46	89.29	89.29	3.67%	39,364
Mar 10, 2026	85.55	86.60	79.28	86.13	86.13	2.10%	95,075
Mar 9, 2026	93.24	94.65	81.21	84.36	84.36	-3.54%	157,033
Mar 6, 2026	86.17	87.82	85.29	87.46	87.46	4.18%	93,559
Mar 5, 2026	82.96	85.25	82.76	83.95	83.95	4.70%	90,304
Mar 4, 2026	78.93	80.40	78.68	80.18	80.18	3.38%	40,805
Mar 3, 2026	79.56	79.56	76.44	77.56	77.56	2.42%	62,867
Mar 2, 2026	76.48	76.62	74.69	75.73	75.73	3.91%	127,222
Feb 27, 2026	72.84	72.91	72.22	72.88	72.88	1.48%	12,638
Feb 26, 2026	70.83	72.34	70.83	71.82	71.82	0.46%	17,997
Feb 25, 2026	71.50	71.66	71.01	71.49	71.49	0.10%	8,604
Feb 24, 2026	71.72	71.72	70.89	71.42	71.42	-0.28%	17,049
Feb 23, 2026	71.81	71.89	71.25	71.62	71.62	0.43%	16,888
Feb 20, 2026	71.30	71.56	71.16	71.31	71.31	-0.31%	13,383

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.