Skip to main content
logo
United States Gasoline Fund LP (UGA)
NYSEARCA: UGA · Real-Time Price · USD
145.17
+0.52 (0.36%)
Sep 18, 2026, 4:00 PM EDT - Market closed

UGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026144.06145.82143.58145.17145.170.36%44,893
Sep 17, 2026142.05145.78141.63144.65144.65-0.86%39,367
Sep 16, 2026142.37145.91141.15145.91145.911.02%155,488
Sep 15, 2026140.39144.52140.39144.43144.434.46%52,630
Sep 14, 2026143.19143.39137.17138.27138.27-0.31%32,799
Sep 11, 2026138.54140.27137.30138.70138.70-1.78%38,153
Sep 10, 2026138.05141.40137.27141.22141.225.36%44,015
Sep 9, 2026133.58134.04132.13134.04134.04-1.45%24,748
Sep 8, 2026136.10138.12133.80136.01136.012.09%102,357
Sep 4, 2026129.24133.60128.30133.22133.221.53%37,241
Sep 3, 2026128.52131.21128.52131.21131.211.78%16,754
Sep 2, 2026132.45132.45128.55128.91128.91-2.12%53,189
Sep 1, 2026129.80131.70127.83131.70131.701.93%207,575
Aug 31, 2026125.94129.21125.94129.21129.211.96%31,400
Aug 28, 2026124.49127.32124.49126.73126.732.29%15,136
Aug 27, 2026122.69124.58122.69123.89123.891.43%8,868
Aug 26, 2026121.50123.86121.50122.14122.141.73%13,398
Aug 25, 2026122.22123.00120.06120.06120.06-2.68%26,033
Aug 24, 2026125.09125.15122.73123.37123.37-1.98%24,454
Aug 21, 2026126.91127.29125.63125.86125.860.42%22,750
Aug 20, 2026124.37125.39123.35125.33125.332.12%21,563
Aug 19, 2026124.71124.87122.27122.73122.73-2.04%16,702
Aug 18, 2026124.99125.58123.65125.28125.281.36%21,670
Aug 17, 2026119.50123.62119.50123.60123.603.25%29,894
Aug 14, 2026116.85120.42116.74119.71119.711.57%29,653
Aug 13, 2026118.92119.55117.51117.86117.86-0.72%32,085
Aug 12, 2026117.27119.28117.05118.72118.72-0.19%26,080
Aug 11, 2026117.00119.05116.84118.95118.950.50%29,144
Aug 10, 2026115.73118.69115.67118.35118.356.00%68,059
Aug 7, 2026111.32113.29111.32111.65111.650.30%18,020
Aug 6, 2026108.85111.72108.66111.31111.314.37%29,245
Aug 5, 2026106.69108.11105.74106.65106.65-0.56%26,850
Aug 4, 2026107.09107.81106.00107.25107.25-4.00%87,120
Aug 3, 2026113.53113.57111.44111.72111.72-5.27%195,081
Jul 31, 2026117.64118.41116.88117.94117.94-0.01%50,809
Jul 30, 2026118.83119.33117.41117.95117.95-2.91%102,534
Jul 29, 2026120.89122.06120.23121.48121.482.69%46,133
Jul 28, 2026119.08120.00117.73118.30118.30-0.76%60,993
Jul 27, 2026120.09120.84119.10119.21119.21-3.26%31,641
Jul 24, 2026122.77123.23121.76123.23123.23-1.40%60,953
Jul 23, 2026124.12126.75123.75124.98124.981.81%82,135
Jul 22, 2026122.76124.36121.73122.76122.760.68%30,013
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