Get the Stockscreener App
58.19
3.87%
-2.3454
United States Gasoline Fund Lp Stock (UGA) Price History
The historical daily chart and data for United States Gasoline Fund Lp stock (UGA), show that the latest closing stock price as of April 04, 2025, is $58.19.
- United States Gasoline Fund Lp all-time high stock price is $80.29, occurred on June 09, 2022.
- The lowest United States Gasoline Fund Lp stock price recorded was $8.185 on March 23, 2020. Since then, United States Gasoline Fund Lp's stock price has risen over 610.93% to $58.19 now.
- The 52-week high stock price for UGA is $74.57, representing a 28.15% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for UGA is $55.37, indicating a -4.85% decrease from the current share price, occurred on September 10, 2024.
- The closing price of United States Gasoline Fund Lp (UGA) stock in the beginning of 2024 was $41.55. The stock closed the year at $59.94, a gain of over 44.26% for the year.
The table below shows more information about UGA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 04, 2025 | $58.29 | $56.64 | $1.65 | 56,208.0 | -3.87% |
| Apr 03, 2025 | $60.96 | $60.10 | $0.86 | 25,341.0 | -7.51% |
| Apr 02, 2025 | $65.46 | $64.42 | $1.04 | 18,966.0 | +1.30% |
| Apr 01, 2025 | $64.77 | $64.38 | $0.39 | 176,323.0 | +0.56% |
| Mar 31, 2025 | $64.38 | $62.94 | $1.44 | 15,413.0 | +2.34% |
| Mar 28, 2025 | $63.24 | $62.78 | $0.46 | 5,915.0 | -0.41% |
| Mar 27, 2025 | $63.22 | $62.52 | $0.70 | 7,852.0 | +0.43% |
| Mar 26, 2025 | $63.06 | $62.63 | $0.43 | 12,151.0 | +1.08% |
| Mar 25, 2025 | $62.40 | $61.82 | $0.5797 | 8,110.0 | +0.21% |
| Mar 24, 2025 | $62.05 | $61.45 | $0.60 | 17,077.0 | +0.67% |
| Mar 21, 2025 | $61.73 | $61.07 | $0.66 | 31,230.0 | -0.00% |
| Mar 20, 2025 | $61.61 | $60.28 | $1.33 | 7,871.0 | +1.17% |
| Mar 19, 2025 | $61.09 | $60.71 | $0.385 | 5,250.0 | +0.07% |
| Mar 18, 2025 | $61.77 | $60.58 | $1.20 | 23,198.0 | -0.54% |
| Mar 17, 2025 | $61.24 | $60.87 | $0.375 | 13,825.0 | +1.56% |
| Mar 14, 2025 | $60.20 | $59.65 | $0.55 | 3,569.0 | +0.92% |
| Mar 13, 2025 | $60.36 | $59.59 | $0.7709 | 29,062.0 | -1.06% |
| Mar 12, 2025 | $60.35 | $59.61 | $0.74 | 10,067.0 | +1.94% |
| Mar 11, 2025 | $59.61 | $58.90 | $0.7107 | 7,596.0 | +1.00% |
| Mar 10, 2025 | $59.20 | $58.54 | $0.6648 | 9,932.0 | -0.70% |
| Mar 07, 2025 | $60.20 | $58.76 | $1.44 | 15,615.0 | +0.53% |
| Mar 06, 2025 | $59.75 | $58.55 | $1.20 | 18,981.0 | -1.92% |
United States Gasoline Fund Lp Stock (UGA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of United States Gasoline Fund Lp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UGA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of United States Gasoline Fund Lp stock price history provides a foundation for understanding how the company's stock has evolved over time.
United States Gasoline Fund Lp Stock (UGA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $65.46 | $56.64 | $8.82 | 333,046.0 | -9.43% |
| Mar, 2025 | $64.38 | $58.54 | $5.85 | 314,448.0 | +2.79% |
| Feb, 2025 | $66.73 | $61.11 | $5.62 | 679,698.0 | -2.32% |
| Jan, 2025 | $68.15 | $62.92 | $5.23 | 938,050.0 | +1.59% |
United States Gasoline Fund Lp Stock (UGA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $63.10 | $59.70 | $3.40 | 607,763.0 | +3.63% |
| Nov, 2024 | $63.71 | $59.67 | $4.04 | 781,713.0 | -2.55% |
| Oct, 2024 | $65.49 | $57.34 | $8.15 | 597,465.0 | +5.89% |
| Sep, 2024 | $61.38 | $55.37 | $6.02 | 627,056.0 | -6.15% |
| Aug, 2024 | $67.53 | $60.36 | $7.17 | 422,929.0 | -7.63% |
| Jul, 2024 | $70.72 | $64.04 | $6.68 | 326,217.0 | -0.30% |
| Jun, 2024 | $68.92 | $61.95 | $6.97 | 1,027,820.0 | +4.48% |
| May, 2024 | $70.99 | $64.14 | $6.85 | 1,478,152.0 | -8.86% |
| Apr, 2024 | $74.57 | $69.76 | $4.81 | 892,005.0 | +0.08% |
| Mar, 2024 | $71.79 | $65.34 | $6.45 | 565,463.0 | +6.26% |
| Feb, 2024 | $68.99 | $60.72 | $8.27 | 647,256.0 | +4.90% |
| Jan, 2024 | $66.60 | $57.87 | $8.73 | 493,145.0 | +4.83% |
United States Gasoline Fund Lp Stock (UGA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $63.95 | $56.91 | $7.05 | 515,724.0 | -2.30% |
| Nov, 2023 | $65.53 | $59.45 | $6.08 | 859,365.0 | -1.49% |
| Oct, 2023 | $68.59 | $60.69 | $7.90 | 739,139.0 | -6.79% |
| Sep, 2023 | $76.08 | $67.36 | $8.72 | 825,784.0 | -3.94% |
| Aug, 2023 | $75.43 | $68.84 | $6.59 | 745,159.0 | -3.96% |
| Jul, 2023 | $73.77 | $60.67 | $13.10 | 428,427.0 | +17.03% |
| Jun, 2023 | $63.56 | $56.92 | $6.64 | 354,633.0 | +8.45% |
| May, 2023 | $62.05 | $52.98 | $9.07 | 437,436.0 | -0.99% |
| Apr, 2023 | $65.63 | $57.29 | $8.34 | 436,024.0 | -4.00% |
| Mar, 2023 | $62.42 | $53.13 | $9.29 | 653,418.0 | +3.47% |
| Feb, 2023 | $61.16 | $54.75 | $6.41 | 457,644.0 | -4.98% |
| Jan, 2023 | $65.21 | $53.95 | $11.26 | 831,260.0 | +3.15% |
5.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):