United States Gasoline Fund LP (UGA)
NYSEARCA: UGA · Real-Time Price · USD
61.96
-0.85 (-1.35%)
Aug 15, 2025, 4:00 PM - Market closed
UGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 62.02 | 62.24 | 61.68 | 61.96 | 61.96 | -1.34% | 10,252 |
| Aug 14, 2025 | 62.66 | 62.89 | 62.49 | 62.81 | 62.81 | 1.75% | 6,842 |
| Aug 13, 2025 | 61.84 | 61.84 | 61.21 | 61.73 | 61.73 | 0.13% | 10,319 |
| Aug 12, 2025 | 61.81 | 61.92 | 61.63 | 61.65 | 61.65 | -0.33% | 3,370 |
| Aug 11, 2025 | 62.03 | 62.04 | 61.45 | 61.86 | 61.86 | - | 5,545 |
| Aug 8, 2025 | 62.09 | 62.44 | 61.48 | 61.86 | 61.86 | 0.38% | 9,250 |
| Aug 7, 2025 | 62.28 | 62.33 | 61.63 | 61.63 | 61.63 | -0.36% | 12,767 |
| Aug 6, 2025 | 63.29 | 63.50 | 61.75 | 61.85 | 61.85 | -0.55% | 14,027 |
| Aug 5, 2025 | 62.53 | 62.60 | 62.19 | 62.19 | 62.19 | -0.34% | 14,631 |
| Aug 4, 2025 | 61.77 | 62.99 | 61.77 | 62.41 | 62.41 | -0.46% | 20,841 |
| Aug 1, 2025 | 63.98 | 63.98 | 62.58 | 62.69 | 62.69 | -2.63% | 22,950 |
| Jul 31, 2025 | 64.90 | 65.19 | 64.23 | 64.39 | 64.39 | -2.01% | 19,637 |
| Jul 30, 2025 | 65.15 | 65.71 | 64.80 | 65.71 | 65.71 | 1.40% | 24,532 |
| Jul 29, 2025 | 63.30 | 65.00 | 63.18 | 64.80 | 64.80 | 3.24% | 11,796 |
| Jul 28, 2025 | 62.56 | 62.77 | 62.17 | 62.77 | 62.77 | 2.59% | 11,087 |
| Jul 25, 2025 | 61.66 | 61.66 | 61.16 | 61.18 | 61.18 | -0.78% | 7,065 |
| Jul 24, 2025 | 61.52 | 61.92 | 61.03 | 61.66 | 61.66 | -0.49% | 27,019 |
| Jul 23, 2025 | 61.76 | 62.10 | 61.55 | 61.97 | 61.97 | 0.56% | 75,444 |
| Jul 22, 2025 | 61.64 | 61.75 | 61.34 | 61.62 | 61.62 | -0.70% | 14,135 |
| Jul 21, 2025 | 61.95 | 62.42 | 61.88 | 62.05 | 62.05 | -0.87% | 78,133 |
| Jul 18, 2025 | 63.48 | 63.53 | 62.60 | 62.60 | 62.60 | -1.05% | 4,695 |
| Jul 17, 2025 | 62.88 | 63.40 | 62.66 | 63.26 | 63.26 | 0.77% | 17,109 |
| Jul 16, 2025 | 62.57 | 62.82 | 62.14 | 62.77 | 62.77 | -0.74% | 13,658 |
| Jul 15, 2025 | 63.37 | 63.54 | 63.22 | 63.24 | 63.24 | 0.17% | 1,718 |
| Jul 14, 2025 | 63.57 | 63.57 | 62.95 | 63.13 | 63.13 | -1.10% | 8,622 |
| Jul 11, 2025 | 63.07 | 63.88 | 63.07 | 63.83 | 63.83 | 1.72% | 11,234 |
| Jul 10, 2025 | 62.75 | 62.84 | 62.54 | 62.75 | 62.75 | -1.67% | 12,562 |
| Jul 9, 2025 | 63.52 | 64.08 | 63.26 | 63.82 | 63.82 | 0.19% | 9,150 |
| Jul 8, 2025 | 63.22 | 63.96 | 63.09 | 63.70 | 63.70 | 1.54% | 10,005 |
| Jul 7, 2025 | 62.14 | 62.78 | 61.97 | 62.73 | 62.73 | 1.75% | 18,091 |
| Jul 3, 2025 | 61.38 | 61.65 | 61.23 | 61.65 | 61.65 | 0.04% | 29,266 |
| Jul 2, 2025 | 61.39 | 61.78 | 60.92 | 61.62 | 61.62 | 0.59% | 10,040 |
| Jul 1, 2025 | 60.38 | 61.26 | 60.38 | 61.26 | 61.26 | 1.74% | 40,135 |
| Jun 30, 2025 | 60.48 | 60.48 | 60.06 | 60.22 | 60.22 | 0.31% | 6,828 |
| Jun 27, 2025 | 60.04 | 60.23 | 59.78 | 60.03 | 60.03 | -0.74% | 5,850 |
| Jun 26, 2025 | 60.42 | 61.01 | 60.30 | 60.48 | 60.48 | 0.39% | 10,378 |
| Jun 25, 2025 | 60.25 | 60.68 | 60.20 | 60.25 | 60.25 | -0.49% | 7,444 |
| Jun 24, 2025 | 61.53 | 61.67 | 60.19 | 60.54 | 60.54 | -4.53% | 22,422 |
| Jun 23, 2025 | 67.51 | 67.67 | 63.41 | 63.41 | 63.41 | -5.75% | 46,406 |
| Jun 20, 2025 | 66.57 | 67.42 | 66.42 | 67.28 | 67.28 | 1.44% | 19,617 |
| Jun 18, 2025 | 66.60 | 66.72 | 65.45 | 66.32 | 66.32 | 1.18% | 20,840 |
| Jun 17, 2025 | 65.00 | 65.79 | 64.79 | 65.55 | 65.55 | 2.45% | 16,652 |
| Jun 16, 2025 | 64.16 | 64.59 | 63.23 | 63.98 | 63.98 | -0.09% | 12,397 |
| Jun 13, 2025 | 64.39 | 65.00 | 63.96 | 64.04 | 64.04 | 3.21% | 25,495 |
| Jun 12, 2025 | 61.55 | 62.25 | 61.44 | 62.05 | 62.05 | -0.43% | 6,931 |
| Jun 11, 2025 | 60.99 | 62.54 | 60.98 | 62.32 | 62.32 | 3.40% | 11,283 |
| Jun 10, 2025 | 60.76 | 61.00 | 59.96 | 60.27 | 60.27 | -0.34% | 9,702 |
| Jun 9, 2025 | 60.15 | 60.56 | 60.06 | 60.48 | 60.48 | 0.77% | 39,563 |
| Jun 6, 2025 | 59.46 | 60.11 | 59.46 | 60.02 | 60.02 | 0.88% | 38,961 |
| Jun 5, 2025 | 59.71 | 59.79 | 59.33 | 59.49 | 59.49 | 1.33% | 17,294 |