Stock listing
NYSE Arca:UGA United States Gasoline Fund LP Stock
Follow United States Gasoline Fund LP into a list and get an email when it puts out news.
Share price · AMEX:UGA
$136.50 USD +2.74 (+2.0%)
Close on Nov 3, 2026
- Day range
- $135.50 – $136.64 USDNov 3, 2026
- Volume
- 18,271 sharesNov 3, 2026
- Traded on an average day
- $6.78M USDMedian day 30,750 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:UGA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $136.50 | +2.74 | +2.0% | $135.66 | $136.64 | $135.50 | 18,271 | |
| $133.76 | -10.84 | -7.5% | $136.56 | $137.42 | $133.25 | 128,128 | |
| $144.60 | +0.89 | +0.6% | $145.14 | $147.24 | $144.60 | 101,045 | |
| $143.71 | +0.52 | +0.4% | $140.97 | $143.74 | $139.89 | 23,356 | |
| $143.19 | +1.99 | +1.4% | $142.14 | $144.50 | $142.14 | 29,139 | |
| $141.20 | -3.90 | -2.7% | $143.13 | $144.42 | $141.20 | 24,532 | |
| $145.10 | +0.18 | +0.1% | $145.22 | $147.09 | $144.62 | 38,670 | |
| $144.92 | +2.53 | +1.8% | $143.79 | $145.39 | $143.79 | 41,604 | |
| $142.39 | +1.32 | +0.9% | $144.56 | $144.69 | $141.11 | 16,802 | |
| $141.07 | +0.10 | +0.1% | $140.73 | $142.40 | $139.46 | 32,050 | |
| $140.97 | -2.35 | -1.6% | $142.34 | $142.34 | $138.21 | 30,252 | |
| $143.32 | -1.59 | -1.1% | $143.54 | $145.07 | $143.00 | 34,842 | |
| $144.91 | +2.55 | +1.8% | $141.42 | $145.75 | $140.70 | 205,053 | |
| $142.36 | -3.61 | -2.5% | $143.84 | $144.36 | $141.57 | 37,800 | |
| $145.97 | -0.17 | -0.1% | $145.10 | $147.13 | $145.10 | 18,000 | |
| $146.14 | -1.49 | -1.0% | $144.44 | $147.00 | $144.23 | 18,000 | |
| $147.63 | +1.31 | +0.9% | $148.46 | $148.79 | $147.43 | 11,400 | |
| $146.32 | -2.20 | -1.5% | $146.91 | $148.69 | $146.32 | 15,800 | |
| $148.52 | +2.74 | +1.9% | $149.52 | $151.96 | $147.94 | 38,700 | |
| $145.78 | -3.13 | -2.1% | $151.36 | $151.63 | $144.39 | 22,600 | |
| $148.91 | +3.73 | +2.6% | $144.72 | $148.91 | $143.16 | 30,700 | |
| $145.18 | -4.09 | -2.7% | $146.62 | $147.20 | $144.78 | 54,500 | |
| $149.27 | -3.61 | -2.4% | $147.01 | $149.27 | $144.48 | 55,500 | |
| $152.88 | +6.20 | +4.2% | $147.25 | $153.15 | $147.25 | 266,800 | |
| $146.68 | +6.65 | +4.7% | $145.67 | $147.56 | $145.67 | 24,200 | |
| $140.03 | -1.94 | -1.4% | $140.56 | $142.31 | $139.77 | 24,500 | |
| $141.97 | -1.48 | -1.0% | $144.03 | $144.15 | $140.40 | 41,000 | |
| $143.45 | -6.04 | -4.0% | $143.98 | $146.05 | $142.13 | 69,000 | |
| $149.49 | -0.80 | -0.5% | $151.28 | $153.46 | $148.56 | 77,700 | |
| $150.29 | +6.97 | +4.9% | $146.47 | $150.47 | $145.23 | 50,200 | |
| $143.32 | +1.01 | +0.7% | $143.94 | $146.33 | $142.78 | 37,900 | |
| $142.31 | -2.86 | -2.0% | $143.85 | $144.38 | $141.81 | 25,200 | |
| $145.17 | +0.52 | +0.4% | $144.06 | $145.82 | $143.58 | 44,900 | |
| $144.65 | -1.26 | -0.9% | $142.05 | $145.78 | $141.63 | 39,400 | |
| $145.91 | +1.48 | +1.0% | $142.37 | $145.91 | $141.15 | 155,800 | |
| $144.43 | +6.16 | +4.5% | $140.39 | $144.52 | $140.39 | 52,800 | |
| $138.27 | -0.43 | -0.3% | $143.19 | $143.39 | $137.17 | 34,000 | |
| $138.70 | -2.52 | -1.8% | $138.54 | $140.27 | $137.30 | 38,200 | |
| $141.22 | +7.18 | +5.4% | $138.05 | $141.40 | $137.27 | 44,300 | |
| $134.04 | -1.97 | -1.4% | $133.58 | $134.04 | $132.13 | 24,900 | |
| $136.01 | +2.79 | +2.1% | $136.10 | $138.12 | $133.80 | 102,500 | |
| $133.22 | +2.01 | +1.5% | $129.24 | $133.60 | $128.30 | 37,300 | |
| $131.21 | +2.30 | +1.8% | $128.52 | $131.21 | $128.52 | 16,800 | |
| $128.91 | -2.79 | -2.1% | $132.45 | $132.45 | $128.55 | 53,100 | |
| $131.70 | +2.49 | +1.9% | $129.80 | $131.70 | $127.83 | 207,700 | |
| $129.21 | +2.48 | +2.0% | $125.94 | $129.21 | $125.94 | 30,800 | |
| $126.73 | +2.84 | +2.3% | $124.49 | $127.32 | $124.49 | 15,000 | |
| $123.89 | +1.75 | +1.4% | $122.69 | $124.58 | $122.69 | 8,900 | |
| $122.14 | +2.08 | +1.7% | $121.50 | $123.86 | $121.50 | 13,400 | |
| $120.06 | -3.31 | -2.7% | $122.22 | $123.00 | $120.06 | 26,167 | |
| $123.37 | -2.49 | -2.0% | $125.09 | $125.15 | $122.73 | 24,454 | |
| $125.86 | +0.53 | +0.4% | $126.91 | $127.29 | $125.63 | 23,700 | |
| $125.33 | +2.60 | +2.1% | $124.37 | $125.39 | $123.35 | 21,600 | |
| $122.73 | -2.55 | -2.0% | $124.71 | $124.87 | $122.27 | 16,700 | |
| $125.28 | +1.68 | +1.4% | $124.99 | $125.58 | $123.65 | 28,200 | |
| $123.60 | +3.89 | +3.2% | $119.50 | $123.62 | $119.50 | 30,400 | |
| $119.71 | +1.85 | +1.6% | $116.85 | $120.42 | $116.74 | 29,400 | |
| $117.86 | -0.86 | -0.7% | $118.92 | $119.55 | $117.51 | 32,100 | |
| $118.72 | -0.225 | -0.2% | $117.27 | $119.28 | $117.05 | 26,100 | |
| $118.95 | +0.595 | +0.5% | $117.00 | $119.05 | $116.84 | 29,274 | |
| $118.35 | +6.70 | +6.0% | $115.73 | $118.69 | $115.67 | 68,059 | |
| $111.65 | +0.34 | +0.3% | $111.32 | $113.29 | $111.32 | 18,000 | |
| $111.31 | +4.66 | +4.4% | $108.85 | $111.72 | $108.66 | 29,200 | |
| $106.65 | -0.60 | -0.6% | $106.69 | $108.11 | $105.74 | 26,900 | |
| $107.25 | -4.47 | -4.0% | $107.09 | $107.81 | $106.00 | 87,100 | |
| $111.72 | -6.22 | -5.3% | $113.53 | $113.57 | $111.44 | 195,100 |
- Ticker
- NYSE Arca:UGA
- Asset type
- Fund
- Exchange
- NYSE Arca
- Currency
- USD
United States Gasoline Fund LP on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about United States Gasoline Fund LP.