United States Gasoline Fund LP (UGA)
NYSEARCA: UGA · Real-Time Price · USD
113.75
+2.18 (1.95%)
At close: Apr 28, 2026, 4:00 PM EDT
115.00
+1.25 (1.10%)
After-hours: Apr 28, 2026, 5:08 PM EDT
UGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 70.63 | 71.53 | 70.27 | 71.53 | 71.53 | 1.88% | 20,095 |
| Feb 18, 2026 | 69.45 | 70.25 | 69.45 | 70.21 | 70.21 | 3.20% | 20,299 |
| Feb 17, 2026 | 68.05 | 68.14 | 67.44 | 68.03 | 68.03 | 0.47% | 9,969 |
| Feb 13, 2026 | 67.87 | 67.98 | 67.52 | 67.71 | 67.71 | -0.59% | 20,133 |
| Feb 12, 2026 | 69.47 | 69.47 | 67.84 | 68.11 | 68.11 | -3.66% | 32,687 |
| Feb 11, 2026 | 71.33 | 71.50 | 70.26 | 70.70 | 70.70 | 1.03% | 11,154 |
| Feb 10, 2026 | 70.66 | 70.68 | 69.68 | 69.98 | 69.98 | -0.93% | 9,409 |
| Feb 9, 2026 | 69.84 | 71.12 | 69.84 | 70.64 | 70.64 | 1.74% | 56,878 |
| Feb 6, 2026 | 68.32 | 69.78 | 68.32 | 69.43 | 69.43 | 1.37% | 12,648 |
| Feb 5, 2026 | 68.90 | 69.06 | 67.97 | 68.49 | 68.49 | -1.08% | 11,989 |
| Feb 4, 2026 | 67.93 | 69.97 | 67.84 | 69.24 | 69.24 | 1.61% | 51,020 |
| Feb 3, 2026 | 66.69 | 68.14 | 66.69 | 68.14 | 68.14 | 3.63% | 43,031 |
| Feb 2, 2026 | 66.57 | 66.57 | 65.35 | 65.75 | 65.75 | -5.22% | 242,519 |
| Jan 30, 2026 | 69.24 | 69.55 | 68.00 | 69.37 | 69.37 | 0.93% | 9,275 |
| Jan 29, 2026 | 69.37 | 69.37 | 68.31 | 68.73 | 68.73 | 1.43% | 24,741 |
| Jan 28, 2026 | 67.50 | 67.79 | 67.02 | 67.76 | 67.76 | 1.15% | 35,146 |
| Jan 27, 2026 | 65.30 | 66.99 | 65.30 | 66.99 | 66.99 | 2.43% | 14,017 |
| Jan 26, 2026 | 65.47 | 65.78 | 65.10 | 65.40 | 65.40 | -1.37% | 36,016 |
| Jan 23, 2026 | 66.45 | 66.60 | 66.16 | 66.31 | 66.31 | 1.57% | 9,914 |
| Jan 22, 2026 | 65.98 | 65.98 | 64.69 | 65.29 | 65.29 | -2.12% | 8,474 |
| Jan 21, 2026 | 66.18 | 66.80 | 66.18 | 66.70 | 66.70 | 2.48% | 20,656 |
| Jan 20, 2026 | 65.28 | 65.84 | 65.02 | 65.08 | 65.08 | 1.18% | 18,550 |
| Jan 16, 2026 | 64.51 | 64.82 | 64.24 | 64.32 | 64.32 | 0.16% | 14,372 |
| Jan 15, 2026 | 63.91 | 64.49 | 63.61 | 64.22 | 64.22 | -0.63% | 14,355 |
| Jan 14, 2026 | 66.15 | 66.24 | 64.24 | 64.63 | 64.63 | -1.67% | 38,850 |
| Jan 13, 2026 | 65.16 | 66.19 | 65.16 | 65.73 | 65.73 | 1.51% | 13,784 |
| Jan 12, 2026 | 64.49 | 64.85 | 64.25 | 64.75 | 64.75 | 1.20% | 9,172 |
| Jan 9, 2026 | 64.21 | 64.80 | 63.94 | 63.98 | 63.98 | -0.48% | 14,155 |
| Jan 8, 2026 | 62.53 | 64.34 | 62.47 | 64.29 | 64.29 | 4.78% | 34,826 |
| Jan 7, 2026 | 61.49 | 61.50 | 61.13 | 61.36 | 61.36 | 0.44% | 19,468 |
| Jan 6, 2026 | 62.48 | 62.49 | 61.09 | 61.09 | 61.09 | -1.31% | 15,470 |
| Jan 5, 2026 | 61.43 | 62.16 | 61.43 | 61.90 | 61.90 | 1.04% | 62,766 |
| Jan 2, 2026 | 61.10 | 61.33 | 60.70 | 61.26 | 61.26 | -0.76% | 59,075 |
| Dec 31, 2025 | 62.33 | 62.33 | 61.58 | 61.73 | 61.73 | -1.22% | 35,043 |
| Dec 30, 2025 | 62.47 | 62.59 | 62.35 | 62.49 | 62.49 | 0.87% | 6,491 |
| Dec 29, 2025 | 62.37 | 62.63 | 61.95 | 61.95 | 61.95 | 0.63% | 11,664 |
| Dec 26, 2025 | 62.20 | 62.31 | 61.40 | 61.56 | 61.56 | -2.55% | 22,140 |
| Dec 24, 2025 | 63.36 | 63.54 | 63.01 | 63.17 | 63.17 | 0.05% | 15,142 |
| Dec 23, 2025 | 62.80 | 63.19 | 62.57 | 63.14 | 63.14 | 0.23% | 9,842 |
| Dec 22, 2025 | 62.70 | 63.00 | 62.70 | 63.00 | 63.00 | 1.99% | 9,588 |
| Dec 19, 2025 | 61.77 | 61.86 | 61.42 | 61.77 | 61.77 | 0.68% | 11,377 |
| Dec 18, 2025 | 61.84 | 61.84 | 61.33 | 61.35 | 61.35 | -0.39% | 8,312 |
| Dec 17, 2025 | 61.09 | 61.71 | 61.09 | 61.59 | 61.59 | 1.62% | 20,492 |
| Dec 16, 2025 | 61.35 | 61.35 | 60.61 | 60.61 | 60.61 | -2.87% | 10,748 |
| Dec 15, 2025 | 62.85 | 62.85 | 62.30 | 62.40 | 62.40 | -1.34% | 16,170 |
| Dec 12, 2025 | 63.30 | 63.53 | 63.03 | 63.25 | 63.25 | -0.74% | 9,638 |
| Dec 11, 2025 | 63.25 | 63.72 | 63.00 | 63.72 | 63.72 | -1.30% | 10,556 |
| Dec 10, 2025 | 63.98 | 64.71 | 63.69 | 64.56 | 64.56 | -0.25% | 14,934 |
| Dec 9, 2025 | 64.77 | 64.90 | 64.56 | 64.72 | 64.72 | -0.15% | 13,861 |
| Dec 8, 2025 | 65.22 | 65.44 | 64.73 | 64.82 | 64.82 | -2.06% | 6,401 |
| Dec 5, 2025 | 65.82 | 66.72 | 65.82 | 66.18 | 66.18 | 0.32% | 14,954 |
| Dec 4, 2025 | 65.77 | 66.03 | 65.62 | 65.97 | 65.97 | 0.09% | 3,591 |
| Dec 3, 2025 | 66.43 | 66.55 | 65.88 | 65.91 | 65.91 | -0.08% | 5,680 |