Get the Stockscreener App
119.22
0.71%
-0.855
After Hours:
119.22
0.005
+0.00%
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 May 01, 2026, is $119.22.
- United States Gasoline Fund Lp all-time high stock price is $120.14, occurred on April 30, 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 1,357% to $119.22 now.
- The 52-week high stock price for UGA is $120.14, representing a 0.78% increase from the current share price, occurred on April 30, 2026.
- The 52-week low stock price for UGA is $56.18, indicating a -52.88% decrease from the current share price, occurred on May 05, 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 |
|---|---|---|---|---|---|
| May 01, 2026 | $119.8 | $117.2 | $2.63 | 179,122.0 | -0.71% |
| Apr 30, 2026 | $120.1 | $117.5 | $2.63 | 38,075.0 | +0.36% |
| Apr 29, 2026 | $120.1 | $117.5 | $2.67 | 74,050.0 | +5.18% |
| Apr 28, 2026 | $113.8 | $111.8 | $1.98 | 28,324.0 | +1.95% |
| Apr 27, 2026 | $112.3 | $110.8 | $1.54 | 29,101.0 | +0.86% |
| Apr 24, 2026 | $110.9 | $108.4 | $2.42 | 42,430.0 | -0.33% |
| Apr 23, 2026 | $111.2 | $107.3 | $3.94 | 51,953.0 | +3.48% |
| Apr 22, 2026 | $107.8 | $105.0 | $2.81 | 65,349.0 | +2.82% |
| Apr 21, 2026 | $104.8 | $100.7 | $4.04 | 55,372.0 | +3.98% |
| Apr 20, 2026 | $101.1 | $98.91 | $2.21 | 71,514.0 | +3.26% |
| Apr 17, 2026 | $97.49 | $93.50 | $3.99 | 162,355.0 | -4.58% |
| Apr 16, 2026 | $102.3 | $99.92 | $2.35 | 81,951.0 | +3.12% |
| Apr 15, 2026 | $99.95 | $96.93 | $3.02 | 55,428.0 | +0.40% |
| Apr 14, 2026 | $99.76 | $97.65 | $2.11 | 165,724.0 | -1.77% |
| Apr 13, 2026 | $103.0 | $99.50 | $3.50 | 135,753.0 | +2.92% |
| Apr 10, 2026 | $99.14 | $96.82 | $2.32 | 86,408.0 | -0.50% |
| Apr 09, 2026 | $100.6 | $96.30 | $4.26 | 121,358.0 | +0.38% |
| Apr 08, 2026 | $98.02 | $94.30 | $3.72 | 75,983.0 | -7.37% |
| Apr 07, 2026 | $108.1 | $104.4 | $3.68 | 66,854.0 | -1.38% |
| Apr 06, 2026 | $107.5 | $104.0 | $3.47 | 128,516.0 | +0.89% |
| Apr 02, 2026 | $106.4 | $102.6 | $3.80 | 193,932.0 | +6.21% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $119.8 | $117.2 | $2.63 | 179,122.0 | +0.00% |
| Apr, 2026 | $120.1 | $93.50 | $26.64 | 2,271,970.0 | +15.36% |
| 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% |
0.40%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):