United States Gasoline Fu... (UGA)
AMEX: UGA
· Real-Time Price · USD
62.30
-0.32 (-0.52%)
At close: Aug 19, 2025, 10:36 AM
UGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 61.69 | 62.62 | 61.24 | 62.62 | n/a | 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 |
| Aug 8, 2025 | 62.09 | 62.44 | 61.48 | 61.86 | 61.86 | 0.37% | 9,300 |
| Aug 7, 2025 | 62.28 | 62.33 | 61.63 | 61.63 | 61.63 | -0.36% | 12,800 |
| Aug 6, 2025 | 63.29 | 63.50 | 61.75 | 61.85 | 61.85 | -0.55% | 14,027 |
| Aug 5, 2025 | 62.53 | 62.60 | 62.19 | 62.19 | 62.19 | -0.34% | 14,631 |
| Aug 4, 2025 | 61.77 | 62.99 | 61.77 | 62.40 | 62.40 | -0.46% | 20,841 |
| Aug 1, 2025 | 63.98 | 63.98 | 62.58 | 62.69 | 62.69 | -2.64% | 23,000 |
| Jul 31, 2025 | 64.90 | 65.19 | 64.23 | 64.39 | 64.39 | -2.01% | 19,637 |
| Jul 30, 2025 | 65.15 | 65.71 | 64.80 | 65.71 | 65.71 | 1.40% | 24,532 |
| Jul 29, 2025 | 63.30 | 65.00 | 63.18 | 64.80 | 64.80 | 3.23% | 11,800 |
| Jul 28, 2025 | 62.56 | 62.77 | 62.17 | 62.77 | 62.77 | 2.60% | 11,100 |
| Jul 25, 2025 | 61.66 | 61.66 | 61.16 | 61.18 | 61.18 | -0.78% | 7,100 |
| Jul 24, 2025 | 61.52 | 61.92 | 61.03 | 61.66 | 61.66 | -0.50% | 27,019 |
| Jul 23, 2025 | 61.76 | 62.10 | 61.55 | 61.97 | 61.97 | 0.57% | 75,444 |
| Jul 22, 2025 | 61.64 | 61.75 | 61.34 | 61.62 | 61.62 | -0.69% | 14,135 |