Get the Stockscreener App
64.29
4.78%
2.93
After Hours:
64.29
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 January 08, 2026, is $64.29.
- 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 685.46% to $64.29 now.
- The 52-week high stock price for UGA is $69.87, representing a 8.68% increase from the current share price, occurred on November 14, 2025.
- The 52-week low stock price for UGA is $52.80, indicating a -17.87% 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 |
|---|---|---|---|---|---|
| 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% |
| Jan 05, 2026 | $62.16 | $61.43 | $0.73 | 62,662.0 | +1.04% |
| Jan 02, 2026 | $61.33 | $60.70 | $0.63 | 59,034.0 | -0.76% |
| Dec 31, 2025 | $62.33 | $61.58 | $0.7513 | 35,043.0 | -1.22% |
| Dec 30, 2025 | $62.59 | $62.35 | $0.24 | 6,485.0 | +0.87% |
| Dec 29, 2025 | $62.63 | $61.95 | $0.68 | 11,584.0 | +0.63% |
| Dec 26, 2025 | $62.30 | $61.40 | $0.905 | 22,131.0 | -2.55% |
| Dec 24, 2025 | $63.54 | $63.01 | $0.5301 | 15,142.0 | +0.05% |
| Dec 23, 2025 | $63.19 | $62.57 | $0.613 | 9,822.0 | +0.23% |
| Dec 22, 2025 | $63.00 | $62.70 | $0.30 | 9,588.0 | +1.99% |
| Dec 19, 2025 | $61.86 | $61.42 | $0.4384 | 11,367.0 | +0.68% |
| Dec 18, 2025 | $61.84 | $61.33 | $0.5109 | 8,282.0 | -0.39% |
| Dec 17, 2025 | $61.71 | $61.09 | $0.62 | 20,488.0 | +1.62% |
| Dec 16, 2025 | $61.35 | $60.61 | $0.74 | 10,739.0 | -2.87% |
| Dec 15, 2025 | $62.85 | $62.30 | $0.5528 | 16,170.0 | -1.34% |
| Dec 12, 2025 | $63.53 | $63.03 | $0.50 | 9,618.0 | -0.74% |
| Dec 11, 2025 | $63.72 | $63.00 | $0.72 | 10,521.0 | -1.30% |
| Dec 10, 2025 | $64.71 | $63.69 | $1.02 | 14,834.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $64.34 | $60.70 | $3.64 | 226,229.0 | +4.15% |
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% |
0.79%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):