UGA Price: 148.27

United States Gasoline Fund LP (UGA)

148.27 +3.09 (+2.13%) USD | NYSEARCA | Oct 06, 16:00

148.93 +0.66 (+0.45%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2008. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 05, 2026	146.62	147.20	144.78	145.18	54594.00
Oct 02, 2026	147.01	149.27	144.48	149.27	55546.00
Oct 01, 2026	147.25	153.14	147.25	152.88	266966.0
Sep 30, 2026	145.67	147.56	145.67	146.68	24231.00
Sep 29, 2026	140.56	142.30	139.77	140.03	24580.00
Sep 28, 2026	144.03	144.15	140.40	141.97	41037.00
Sep 25, 2026	143.98	146.05	142.13	143.45	69014.00
Sep 24, 2026	151.28	153.46	148.56	149.49	77724.00
Sep 23, 2026	146.47	150.46	145.23	150.29	50208.00
Sep 22, 2026	143.94	146.32	142.78	143.32	38042.00
Sep 21, 2026	143.85	144.38	141.81	142.31	25520.00
Sep 18, 2026	144.06	145.82	143.58	145.17	44923.00
Sep 17, 2026	142.05	145.78	141.62	144.65	39598.00
Sep 16, 2026	142.37	145.91	141.15	145.91	155863.0
Sep 15, 2026	140.39	144.52	140.39	144.43	52878.00
Sep 14, 2026	143.19	143.39	137.17	138.27	34027.00
Sep 11, 2026	138.54	140.27	137.30	138.70	38246.00
Sep 10, 2026	138.05	141.40	137.27	141.22	45042.00
Sep 09, 2026	133.58	134.04	132.13	134.04	24971.00
Sep 08, 2026	136.10	138.12	133.80	136.01	102541.0
Sep 04, 2026	129.24	133.60	128.30	133.22	37310.00
Sep 03, 2026	128.52	131.21	128.52	131.21	16759.00
Sep 02, 2026	132.45	132.45	128.55	128.91	53189.00
Sep 01, 2026	129.80	131.70	127.83	131.70	208005.0
Aug 31, 2026	125.94	129.21	125.94	129.21	31400.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks