60.90
price down icon3.10%   -1.95
after-market After Hours: 60.90
loading

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 October 10, 2025, is $60.90.
  • 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 644.04% to $60.90 now.
  • The 52-week high stock price for UGA is $68.15, representing a 11.90% increase from the current share price, occurred on January 15, 2025.
  • The 52-week low stock price for UGA is $52.80, indicating a -13.30% decrease from the current share price, occurred on April 09, 2025.
  • 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:
Date High Low High - Low Volume % Change
Oct 10, 2025 $62.16 $60.69 $1.47 34,943.0 -3.10%
Oct 09, 2025 $63.92 $62.75 $1.17 25,813.0 -1.51%
Oct 08, 2025 $64.10 $63.69 $0.409 6,031.0 +0.17%
Oct 07, 2025 $63.80 $63.15 $0.6499 15,174.0 +0.21%
Oct 06, 2025 $63.98 $63.16 $0.82 63,805.0 +2.16%
Oct 03, 2025 $62.46 $62.04 $0.42 104,477.0 +0.44%
Oct 02, 2025 $63.22 $61.66 $1.56 67,634.0 -1.98%
Oct 01, 2025 $63.57 $62.11 $1.46 480,981.0 -1.98%
Sep 30, 2025 $64.53 $63.98 $0.55 19,959.0 -0.30%
Sep 29, 2025 $65.51 $64.58 $0.93 72,028.0 -2.31%
Sep 26, 2025 $66.94 $66.03 $0.9113 12,030.0 +1.07%
Sep 25, 2025 $65.55 $65.30 $0.2504 2,285.0 +0.21%
Sep 24, 2025 $65.49 $65.27 $0.2218 1,823.0 +0.38%
Sep 23, 2025 $65.12 $64.61 $0.5093 10,313.0 +1.65%
Sep 22, 2025 $64.15 $63.46 $0.6899 5,898.0 +0.19%
Sep 19, 2025 $64.62 $63.84 $0.7799 6,343.0 -2.27%
Sep 18, 2025 $65.74 $65.13 $0.61 8,908.0 -0.28%
Sep 17, 2025 $66.25 $65.58 $0.67 6,138.0 -0.79%
Sep 16, 2025 $66.25 $65.65 $0.60 13,973.0 +1.42%
Sep 15, 2025 $65.28 $65.02 $0.26 8,177.0 +1.32%
Sep 12, 2025 $64.99 $64.22 $0.77 6,614.0 +0.87%
Sep 11, 2025 $64.20 $63.71 $0.49 11,917.0 -1.91%

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
Oct, 2025 $64.10 $60.69 $3.41 833,801.0 -5.56%
Sep, 2025 $66.94 $63.15 $3.79 341,875.0 +1.44%
Aug, 2025 $64.86 $61.21 $3.65 210,712.0 -1.27%
Jul, 2025 $65.71 $60.38 $5.33 388,153.0 +6.93%
Jun, 2025 $67.67 $58.50 $9.17 424,878.0 +3.55%
May, 2025 $61.52 $56.18 $5.34 335,081.0 +2.16%
Apr, 2025 $65.46 $52.80 $12.66 707,725.0 -11.40%
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%
exchange_traded_fund VTV
$182.87
price down icon 1.71%
exchange_traded_fund VUG
$470.44
price down icon 3.30%
exchange_traded_fund IJH
$63.25
price down icon 2.83%
exchange_traded_fund EFA
$92.24
price down icon 1.84%
exchange_traded_fund IWF
$459.47
price down icon 3.19%
exchange_traded_fund QQQ
$589.50
price down icon 3.47%
Cap:     |  Volume (24h):