Skip to main content
UGA logo

United States Gasoline Fund LP

UGANYSEARCAMarygoldCommodity

$144.92Today:- (-)1Y +120.69%

As of Oct 23, 2026 close

Assets (AUM)
$182.67M
Expense ratio
0.97%
Dividend yield
-
Holdings
13
52-week range
$60.54$153.46
Volume (live)
-
Avg. volume (3M)
53.27K

UGA ETF Historical Prices: United States Gasoline Fund LP

Complete OHLC price data, adjusted close prices, and daily trading volume for this Commodity ETF. Analyze trends with customizable time periods and intervals.

UGA Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

UGA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
UGA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026144.00145.04144.00144.92144.9241.80K
Oct 22, 2026144.56144.69141.10142.39142.3916.80K
Oct 21, 2026140.73142.50139.46141.07141.0731.80K
Oct 20, 2026142.34142.34138.21140.97140.9730.10K
Oct 19, 2026143.54145.15143.00143.32143.3234.83K
Oct 16, 2026141.42145.75140.65144.91144.91205.02K
Oct 15, 2026143.84144.36141.57142.36142.3634.01K
Oct 14, 2026145.10147.13145.10145.97145.9717.94K
Oct 13, 2026144.44147.00144.23146.14146.1417.76K
Oct 12, 2026148.46148.79147.43147.63147.6311.09K
Oct 9, 2026146.91148.69146.32146.32146.3215.69K
Oct 8, 2026149.52151.96147.94148.52148.5238.44K
Oct 7, 2026151.36151.63144.39145.78145.7822.57K
Oct 6, 2026144.72148.91143.16148.91148.9130.53K
Oct 5, 2026146.62147.20144.78145.18145.1854.47K
Oct 2, 2026147.01149.27144.48149.27149.2755.48K
Oct 1, 2026147.25153.15147.25152.88152.88266.15K
Sep 30, 2026145.67147.56145.67146.68146.6824.01K
Sep 29, 2026140.56142.31139.77140.03140.0324.43K
Sep 28, 2026144.03144.15140.40141.97141.9740.95K
Sep 25, 2026143.98146.05142.13143.45143.4568.86K
Sep 24, 2026151.28153.46148.56149.49149.4977.62K
Sep 23, 2026146.47150.47145.23150.29150.2949.95K
Sep 22, 2026143.94146.32142.78143.32143.3237.73K
Sep 21, 2026143.85144.38141.81142.31142.3124.79K
Sep 18, 2026144.06145.82143.58145.17145.1744.89K
Sep 17, 2026142.05145.78141.63144.65144.6539.37K
Sep 16, 2026142.37145.91141.15145.91145.91155.49K
Sep 15, 2026140.39144.52140.39144.43144.4352.63K
Sep 14, 2026143.19143.39137.17138.27138.2732.80K
Sep 11, 2026138.54140.27137.30138.70138.7038.15K
Sep 10, 2026138.05141.40137.27141.22141.2244.02K
Sep 9, 2026133.58134.04132.13134.04134.0424.75K
Sep 8, 2026136.10138.12133.80136.01136.01102.36K
Sep 4, 2026129.24133.60128.29133.22133.2237.24K
Sep 3, 2026128.52131.21128.52131.21131.2116.75K
Sep 2, 2026132.45132.45128.55128.91128.9153.19K
Sep 1, 2026129.80131.70127.83131.70131.70207.57K
Aug 31, 2026125.94129.21125.94129.21129.2131.40K
Aug 28, 2026124.49127.31124.49126.73126.7315.14K
Aug 27, 2026122.69124.58122.69123.89123.898.87K
Aug 26, 2026121.50123.86121.50122.14122.1413.40K
Aug 25, 2026122.22123.00120.06120.06120.0626.03K
Aug 24, 2026125.09125.15122.72123.37123.3724.45K
Aug 21, 2026126.91127.29125.63125.86125.8622.75K
Aug 20, 2026124.37125.39123.35125.33125.3321.56K
Aug 19, 2026124.71124.87122.27122.73122.7316.70K
Aug 18, 2026124.99125.58123.65125.28125.2821.67K
Aug 17, 2026119.50123.62119.50123.60123.6029.89K
Aug 14, 2026116.85120.42116.74119.71119.7129.65K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About United States Gasoline Fund LP Historical Prices

What is OHLC data for UGA?

OHLC stands for Open, High, Low, Close - the four key price points for UGA during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for UGA?

The adjusted close price for UGA is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does UGA price history go?

UGA historical price data is available from the ETF's inception on Feb 25, 2008. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for UGA data?

UGA historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for UGA?

Trading volume for UGA indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.