United States Gasoline Fund LP (UGA)
NYSEARCA: UGA · Real-Time Price · USD
60.28
+0.66 (1.10%)
At close: May 12, 2025, 4:00 PM
60.28
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
UGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 61.12 | 61.12 | 60.16 | 60.28 | 60.28 | 1.10% | 27,252 |
| May 9, 2025 | 59.29 | 59.69 | 59.20 | 59.62 | 59.62 | 0.95% | 7,570 |
| May 8, 2025 | 57.89 | 59.06 | 57.89 | 59.06 | 59.06 | 3.22% | 13,711 |
| May 7, 2025 | 57.95 | 57.95 | 57.12 | 57.22 | 57.22 | -1.95% | 8,637 |
| May 6, 2025 | 58.46 | 58.76 | 58.18 | 58.36 | 58.36 | 2.15% | 21,971 |
| May 5, 2025 | 56.75 | 57.24 | 56.18 | 57.13 | 57.13 | -0.14% | 15,144 |
| May 2, 2025 | 57.66 | 57.66 | 56.65 | 57.21 | 57.21 | -1.02% | 38,967 |
| May 1, 2025 | 57.35 | 58.11 | 57.04 | 57.80 | 57.80 | 1.55% | 49,483 |
| Apr 30, 2025 | 57.70 | 57.90 | 56.69 | 56.92 | 56.92 | -1.64% | 13,248 |
| Apr 29, 2025 | 58.31 | 58.31 | 57.87 | 57.87 | 57.87 | -2.09% | 6,573 |
| Apr 28, 2025 | 59.59 | 59.72 | 58.94 | 59.10 | 59.10 | -0.93% | 6,141 |
| Apr 25, 2025 | 59.07 | 59.69 | 59.07 | 59.66 | 59.66 | 0.81% | 6,975 |
| Apr 24, 2025 | 58.89 | 59.18 | 58.68 | 59.18 | 59.18 | 1.25% | 13,915 |
| Apr 23, 2025 | 58.75 | 58.75 | 58.06 | 58.45 | 58.45 | -0.75% | 21,541 |
| Apr 22, 2025 | 58.75 | 59.36 | 58.72 | 58.89 | 58.89 | 0.98% | 8,708 |
| Apr 21, 2025 | 57.93 | 58.33 | 57.64 | 58.32 | 58.32 | -0.67% | 26,328 |
| Apr 17, 2025 | 58.07 | 59.06 | 57.99 | 58.71 | 58.71 | 1.96% | 12,753 |
| Apr 16, 2025 | 57.34 | 57.64 | 57.26 | 57.58 | 57.58 | 0.97% | 12,008 |
| Apr 15, 2025 | 56.89 | 57.26 | 56.82 | 57.03 | 57.03 | 0.22% | 5,891 |
| Apr 14, 2025 | 57.19 | 57.19 | 56.36 | 56.90 | 56.90 | 0.92% | 18,677 |
| Apr 11, 2025 | 55.06 | 56.44 | 54.82 | 56.38 | 56.38 | 1.79% | 25,004 |
| Apr 10, 2025 | 55.16 | 55.39 | 54.54 | 55.39 | 55.39 | -3.16% | 51,822 |
| Apr 9, 2025 | 53.97 | 57.45 | 52.80 | 57.20 | 57.20 | 3.45% | 78,993 |
| Apr 8, 2025 | 57.38 | 57.44 | 54.98 | 55.29 | 55.29 | -2.79% | 34,489 |
| Apr 7, 2025 | 56.92 | 58.93 | 56.51 | 56.88 | 56.88 | -2.26% | 92,070 |
| Apr 4, 2025 | 57.44 | 58.29 | 56.64 | 58.19 | 58.19 | -3.87% | 56,513 |
| Apr 3, 2025 | 60.61 | 60.96 | 60.10 | 60.54 | 60.54 | -7.51% | 25,341 |
| Apr 2, 2025 | 64.67 | 65.46 | 64.42 | 65.45 | 65.45 | 1.30% | 19,054 |
| Apr 1, 2025 | 64.51 | 64.77 | 64.38 | 64.61 | 64.61 | 0.56% | 176,323 |
| Mar 31, 2025 | 63.06 | 64.38 | 62.94 | 64.25 | 64.25 | 2.34% | 15,413 |
| Mar 28, 2025 | 63.24 | 63.24 | 62.78 | 62.78 | 62.78 | -0.41% | 5,915 |
| Mar 27, 2025 | 62.70 | 63.22 | 62.52 | 63.04 | 63.04 | 0.43% | 7,862 |
| Mar 26, 2025 | 62.63 | 63.06 | 62.63 | 62.77 | 62.77 | 1.08% | 12,161 |
| Mar 25, 2025 | 62.27 | 62.40 | 61.82 | 62.10 | 62.10 | 0.21% | 8,314 |
| Mar 24, 2025 | 61.55 | 62.05 | 61.45 | 61.97 | 61.97 | 0.67% | 17,077 |
| Mar 21, 2025 | 61.14 | 61.73 | 61.07 | 61.56 | 61.56 | - | 31,233 |
| Mar 20, 2025 | 60.47 | 61.61 | 60.28 | 61.56 | 61.56 | 1.17% | 7,881 |
| Mar 19, 2025 | 60.89 | 61.10 | 60.71 | 60.85 | 60.85 | 0.07% | 5,350 |
| Mar 18, 2025 | 61.77 | 61.77 | 60.58 | 60.81 | 60.81 | -0.54% | 23,198 |
| Mar 17, 2025 | 60.91 | 61.25 | 60.87 | 61.14 | 61.14 | 1.56% | 13,828 |
| Mar 14, 2025 | 59.68 | 60.20 | 59.65 | 60.20 | 60.20 | 0.92% | 3,569 |
| Mar 13, 2025 | 60.07 | 60.36 | 59.59 | 59.65 | 59.65 | -1.06% | 29,062 |
| Mar 12, 2025 | 59.63 | 60.35 | 59.61 | 60.29 | 60.29 | 1.94% | 10,278 |
| Mar 11, 2025 | 59.40 | 59.61 | 58.90 | 59.14 | 59.14 | 0.99% | 7,596 |
| Mar 10, 2025 | 59.12 | 59.20 | 58.54 | 58.56 | 58.56 | -0.70% | 9,932 |
| Mar 7, 2025 | 59.76 | 60.20 | 58.76 | 58.97 | 58.97 | 0.53% | 15,615 |
| Mar 6, 2025 | 59.51 | 59.75 | 58.55 | 58.66 | 58.66 | -1.92% | 18,981 |
| Mar 5, 2025 | 59.60 | 59.86 | 58.72 | 59.81 | 59.81 | -2.51% | 34,115 |
| Mar 4, 2025 | 61.00 | 61.56 | 60.26 | 61.35 | 61.35 | -0.07% | 22,230 |
| Mar 3, 2025 | 62.55 | 62.55 | 60.95 | 61.39 | 61.39 | -1.79% | 34,859 |