Get the Stockscreener App
105.14
0.87%
-0.92
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 June 12, 2026, is $105.14.
- United States Gasoline Fund Lp all-time high stock price is $125.47, occurred on May 18, 2026.
- 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 1,185% to $105.14 now.
- The 52-week high stock price for UGA is $125.47, representing a 19.34% increase from the current share price, occurred on May 18, 2026.
- The 52-week low stock price for UGA is $59.78, indicating a -43.14% decrease from the current share price, occurred on June 27, 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 |
|---|---|---|---|---|---|
| Jun 12, 2026 | $106.7 | $104.5 | $2.27 | 60,848.0 | -0.87% |
| Jun 11, 2026 | $110.0 | $105.6 | $4.42 | 49,323.0 | -1.29% |
| Jun 10, 2026 | $108.1 | $105.8 | $2.27 | 9,971.0 | +2.64% |
| Jun 09, 2026 | $104.9 | $102.9 | $2.02 | 20,999.0 | -1.14% |
| Jun 08, 2026 | $107.0 | $105.5 | $1.57 | 18,879.0 | +0.76% |
| Jun 05, 2026 | $105.8 | $104.8 | $1.02 | 49,571.0 | -0.27% |
| Jun 04, 2026 | $105.4 | $103.7 | $1.69 | 51,167.0 | -2.73% |
| Jun 03, 2026 | $109.5 | $108.1 | $1.35 | 21,599.0 | -0.19% |
| Jun 02, 2026 | $108.8 | $107.5 | $1.33 | 34,727.0 | +1.74% |
| Jun 01, 2026 | $109.5 | $106.1 | $3.36 | 133,382.0 | +1.40% |
| May 29, 2026 | $107.4 | $103.7 | $3.65 | 63,491.0 | -2.35% |
| May 28, 2026 | $107.8 | $105.2 | $2.52 | 58,162.0 | +1.26% |
| May 27, 2026 | $106.9 | $104.9 | $2.00 | 34,253.0 | -1.85% |
| May 26, 2026 | $112.1 | $108.1 | $4.06 | 77,949.0 | -5.93% |
| May 22, 2026 | $116.3 | $114.0 | $2.37 | 50,852.0 | +0.23% |
| May 21, 2026 | $119.2 | $112.6 | $6.59 | 75,995.0 | -1.43% |
| May 20, 2026 | $121.7 | $116.3 | $5.42 | 39,993.0 | -5.13% |
| May 19, 2026 | $123.8 | $121.7 | $2.12 | 14,978.0 | +0.11% |
| May 18, 2026 | $125.5 | $122.0 | $3.52 | 36,186.0 | +0.07% |
| May 15, 2026 | $123.0 | $120.9 | $2.11 | 27,255.0 | +2.38% |
| May 14, 2026 | $119.9 | $117.4 | $2.50 | 18,834.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $110.0 | $102.9 | $7.12 | 511,314.0 | -0.07% |
| May, 2026 | $125.5 | $103.7 | $21.73 | 1,047,892.0 | -12.38% |
| Apr, 2026 | $120.1 | $93.50 | $26.64 | 2,092,848.0 | +16.19% |
| Mar, 2026 | $106.4 | $74.69 | $31.74 | 2,290,875.0 | +41.79% |
| Feb, 2026 | $72.91 | $65.35 | $7.56 | 627,397.0 | +5.06% |
| 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% |
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):