United States Gasoline Fu... (UGA)
AMEX: UGA
· Real-Time Price · USD
63.48
-0.29 (-0.46%)
At close: Sep 08, 2025, 3:59 PM
64.50
1.60%
Pre-market: Sep 09, 2025, 08:42 AM EDT
UGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 64.10 | 64.10 | 63.34 | 63.49 | 63.49 | -0.44% | 10,473 |
| Sep 5, 2025 | 64.03 | 64.03 | 63.15 | 63.77 | 63.77 | -1.60% | 8,300 |
| Sep 4, 2025 | 65.00 | 65.50 | 64.80 | 64.81 | 64.81 | -0.26% | 18,638 |
| Sep 3, 2025 | 65.61 | 65.83 | 64.82 | 64.98 | 64.98 | -1.75% | 28,300 |
| Sep 2, 2025 | 65.47 | 66.25 | 65.22 | 66.14 | 66.14 | 4.04% | 77,602 |
| Aug 29, 2025 | 64.34 | 64.34 | 63.50 | 63.57 | 63.57 | -0.90% | 11,325 |
| Aug 28, 2025 | 63.05 | 64.23 | 62.95 | 64.15 | 64.15 | 1.06% | 5,400 |
| Aug 27, 2025 | 63.36 | 63.81 | 63.36 | 63.48 | 63.48 | 0.05% | 8,135 |
| Aug 26, 2025 | 63.70 | 64.00 | 63.18 | 63.45 | 63.45 | -1.76% | 8,300 |
| Aug 25, 2025 | 64.39 | 64.86 | 64.39 | 64.59 | 64.59 | 0.17% | 8,900 |
| Aug 22, 2025 | 64.14 | 64.54 | 64.14 | 64.48 | 64.48 | 0.45% | 7,215 |
| Aug 21, 2025 | 63.63 | 64.33 | 63.55 | 64.19 | 64.19 | 1.17% | 12,223 |
| Aug 20, 2025 | 62.70 | 63.46 | 62.70 | 63.45 | 63.45 | 1.94% | 4,600 |
| Aug 19, 2025 | 62.26 | 62.45 | 62.01 | 62.24 | 62.24 | -0.61% | 3,740 |
| Aug 18, 2025 | 61.69 | 62.62 | 61.24 | 62.62 | 62.62 | 1.07% | 14,614 |
| Aug 15, 2025 | 62.02 | 62.24 | 61.68 | 61.96 | 61.96 | -1.35% | 10,300 |
| Aug 14, 2025 | 62.66 | 62.89 | 62.49 | 62.81 | 62.81 | 1.75% | 6,842 |
| Aug 13, 2025 | 61.84 | 61.84 | 61.21 | 61.73 | 61.73 | 0.13% | 10,319 |
| Aug 12, 2025 | 61.81 | 61.92 | 61.63 | 61.65 | 61.65 | -0.34% | 3,400 |
| Aug 11, 2025 | 62.03 | 62.04 | 61.45 | 61.86 | 61.86 | 0.00% | 5,545 |