Get the Stockscreener App
68.14
3.63%
2.39
After Hours:
68.08
-0.06
-0.09%
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 February 03, 2026, is $68.14.
- 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 732.50% to $68.14 now.
- The 52-week high stock price for UGA is $69.87, representing a 2.54% increase from the current share price, occurred on November 14, 2025.
- The 52-week low stock price for UGA is $52.80, indicating a -22.51% 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 2025 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 |
|---|---|---|---|---|---|
| Feb 03, 2026 | $68.14 | $66.69 | $1.45 | 43,031.0 | +3.63% |
| Feb 02, 2026 | $66.57 | $65.35 | $1.22 | 242,379.0 | -5.22% |
| Jan 30, 2026 | $69.55 | $68.00 | $1.55 | 9,275.0 | +0.93% |
| Jan 29, 2026 | $69.37 | $68.31 | $1.06 | 24,691.0 | +1.43% |
| Jan 28, 2026 | $67.79 | $67.02 | $0.7707 | 35,051.0 | +1.15% |
| Jan 27, 2026 | $66.99 | $65.30 | $1.69 | 13,695.0 | +2.43% |
| Jan 26, 2026 | $65.78 | $65.10 | $0.68 | 35,716.0 | -1.37% |
| Jan 23, 2026 | $66.60 | $66.16 | $0.4399 | 9,913.0 | +1.57% |
| Jan 22, 2026 | $65.98 | $64.69 | $1.29 | 8,474.0 | -2.11% |
| Jan 21, 2026 | $66.80 | $66.18 | $0.62 | 20,655.0 | +2.48% |
| Jan 20, 2026 | $65.84 | $65.02 | $0.82 | 18,550.0 | +1.18% |
| Jan 16, 2026 | $64.82 | $64.24 | $0.58 | 14,371.0 | +0.16% |
| Jan 15, 2026 | $64.49 | $63.61 | $0.879 | 14,355.0 | -0.63% |
| Jan 14, 2026 | $66.23 | $64.24 | $1.99 | 38,850.0 | -1.67% |
| Jan 13, 2026 | $66.19 | $65.16 | $1.03 | 13,784.0 | +1.51% |
| Jan 12, 2026 | $64.85 | $64.25 | $0.6009 | 9,167.0 | +1.20% |
| Jan 09, 2026 | $64.80 | $63.94 | $0.86 | 14,041.0 | -0.48% |
| Jan 08, 2026 | $64.34 | $62.47 | $1.87 | 34,816.0 | +4.78% |
| Jan 07, 2026 | $61.50 | $61.13 | $0.374 | 19,467.0 | +0.44% |
| Jan 06, 2026 | $62.49 | $61.09 | $1.40 | 15,434.0 | -1.31% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $68.14 | $65.35 | $2.79 | 328,441.0 | -1.77% |
| Jan, 2026 | $69.55 | $60.70 | $8.85 | 472,001.0 | +12.38% |
United States Gasoline Fund Lp Stock (UGA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $67.58 | $60.61 | $6.97 | 307,338.0 | -6.65% |
| Nov, 2025 | $69.87 | $64.22 | $5.65 | 966,007.0 | +2.08% |
| Oct, 2025 | $65.66 | $60.40 | $5.26 | 1,061,322.0 | +1.69% |
| 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% |
0.51%
1.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):