5 DAY PERFORMANCE
-29.44%
1 MONTH PERFORMANCE
-21.42%
3 MONTH PERFORMANCE
-28.07%
6 MONTH PERFORMANCE
+19.86%
YEAR-TO-DATE PERFORMANCE
+34.81%
1 YEAR PERFORMANCE
+35.03%
United States Gasoline Fund LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $111.32 | $111.63 (0.28%) | $113.29 | $111.32 | 17.64 K | $103.59 M |
| 08/06/2026 | $108.85 | $111.31 (2.26%) | $111.72 | $108.66 | 29.45 K | $102.00 M |
| 08/05/2026 | $106.69 | $106.65 (-0.04%) | $108.11 | $105.74 | 26.90 K | $97.72 M |
| 08/04/2026 | $107.09 | $107.25 (0.15%) | $107.81 | $106.00 | 87.22 K | $98.27 M |
| 08/03/2026 | $113.53 | $111.72 (-1.59%) | $113.57 | $111.44 | 195.45 K | $102.37 M |
| 07/31/2026 | $117.64 | $117.94 (0.26%) | $118.41 | $116.88 | 50.81 K | $108.07 M |
| 07/30/2026 | $118.83 | $117.95 (-0.74%) | $119.33 | $117.41 | 102.88 K | $104.35 M |
| 07/29/2026 | $120.89 | $121.48 (0.49%) | $122.06 | $120.23 | 47.07 K | $107.48 M |
| 07/28/2026 | $119.08 | $118.30 (-0.66%) | $120.00 | $117.73 | 61.52 K | $104.66 M |
| 07/27/2026 | $120.09 | $119.21 (-0.73%) | $120.84 | $119.10 | 31.79 K | $105.47 M |
| 07/24/2026 | $122.77 | $123.23 (0.37%) | $123.23 | $121.76 | 60.95 K | $108.20 M |
| 07/23/2026 | $124.12 | $124.98 (0.69%) | $126.75 | $123.75 | 82.21 K | $109.97 M |
| 07/22/2026 | $122.76 | $122.76 (0%) | $124.36 | $121.73 | 30.06 K | $108.02 M |
| 07/21/2026 | $121.07 | $121.93 (0.71%) | $122.27 | $121.07 | 28.16 K | $107.29 M |
| 07/20/2026 | $120.33 | $120.63 (0.25%) | $120.93 | $119.43 | 40.65 K | $106.15 M |
| 07/17/2026 | $119.61 | $119.87 (0.22%) | $121.90 | $119.01 | 35.91 K | $107.27 M |
| 07/16/2026 | $118.65 | $116.49 (-1.82%) | $118.65 | $115.85 | 20.57 K | $107.68 M |
| 07/15/2026 | $115.54 | $117.49 (1.69%) | $117.57 | $114.78 | 33.36 K | $110.56 M |
| 07/14/2026 | $115.68 | $114.56 (-0.97%) | $115.68 | $113.29 | 26.55 K | $107.80 M |
| 07/13/2026 | $107.98 | $111.92 (3.65%) | $112.36 | $107.87 | 37.51 K | $105.31 M |
| 07/10/2026 | $106.38 | $106.05 (-0.31%) | $106.38 | $104.56 | 19.30 K | $106.02 M |
| 07/09/2026 | $111.34 | $107.26 (-3.66%) | $111.34 | $107.00 | 27.94 K | $107.23 M |
| 07/08/2026 | $108.44 | $110.65 (2.04%) | $111.60 | $107.19 | 102.25 K | $113.81 M |
| 07/07/2026 | $104.63 | $105.90 (1.21%) | $106.45 | $104.24 | 12.90 K | $108.93 M |
| 07/06/2026 | $106.29 | $106.58 (0.27%) | $107.00 | $105.73 | 19.61 K | $109.63 M |
| 07/02/2026 | $102.01 | $102.95 (0.92%) | $103.65 | $101.28 | 27.00 K | $120.02 M |
| 07/01/2026 | $103.48 | $104.21 (0.71%) | $104.88 | $102.90 | 151.60 K | $121.49 M |
| 06/30/2026 | $103.57 | $102.97 (-0.58%) | $103.57 | $102.63 | 23.80 K | $120.99 M |
| 06/29/2026 | $101.80 | $102.51 (0.7%) | $102.81 | $101.71 | 14.21 K | $120.45 M |
| 06/26/2026 | $99.97 | $100.52 (0.55%) | $100.52 | $99.29 | 31.81 K | $121.02 M |
| 06/25/2026 | $99.67 | $102.56 (2.9%) | $102.94 | $99.53 | 40.00 K | $123.48 M |
| 06/24/2026 | $98.34 | $98.49 (0.15%) | $99.25 | $98.01 | 16.21 K | $118.58 M |
| 06/23/2026 | $100.22 | $101.29 (1.07%) | $101.33 | $99.69 | 7.93 K | $120.59 M |
| 06/22/2026 | $102.29 | $102.44 (0.15%) | $102.50 | $101.18 | 34.71 K | $121.96 M |
| 06/18/2026 | $99.85 | $102.29 (2.44%) | $103.02 | $98.94 | 22.82 K | $120.00 M |
| 06/17/2026 | $99.75 | $100.16 (0.41%) | $102.00 | $99.34 | 21.53 K | $117.50 M |
| 06/16/2026 | $100.70 | $100.27 (-0.43%) | $101.13 | $98.33 | 51.14 K | $117.63 M |
| 06/15/2026 | $102.63 | $102.56 (-0.07%) | $102.74 | $101.49 | 39.75 K | $120.32 M |
| 06/12/2026 | $105.30 | $105.14 (-0.15%) | $106.74 | $104.47 | 60.90 K | $120.21 M |
| 06/11/2026 | $107.60 | $106.06 (-1.43%) | $109.99 | $105.57 | 49.34 K | $121.26 M |
| 06/10/2026 | $106.00 | $107.44 (1.36%) | $108.10 | $105.83 | 10.51 K | $120.80 M |
| 06/09/2026 | $104.89 | $104.68 (-0.2%) | $104.89 | $102.87 | 21.10 K | $117.70 M |
| 06/08/2026 | $106.02 | $105.89 (-0.12%) | $107.05 | $105.48 | 18.90 K | $122.24 M |
| 06/05/2026 | $105.31 | $105.09 (-0.21%) | $105.78 | $104.76 | 49.61 K | $120.36 M |
| 06/04/2026 | $104.69 | $105.37 (0.65%) | $105.41 | $103.72 | 51.20 K | $120.68 M |
| 06/03/2026 | $109.19 | $108.33 (-0.79%) | $109.48 | $108.13 | 21.65 K | $124.38 M |
| 06/02/2026 | $107.49 | $108.54 (0.98%) | $108.82 | $107.49 | 34.75 K | $124.62 M |
| 06/01/2026 | $108.08 | $106.68 (-1.3%) | $109.45 | $106.10 | 133.41 K | $135.20 M |
| 05/29/2026 | $106.31 | $105.21 (-1.03%) | $107.39 | $103.74 | 63.64 K | $138.19 M |
| 05/28/2026 | $106.98 | $107.74 (0.71%) | $107.77 | $105.25 | 58.35 K | $141.51 M |
| 05/27/2026 | $105.54 | $106.40 (0.81%) | $106.91 | $104.91 | 34.30 K | $139.75 M |
| 05/26/2026 | $111.23 | $108.41 (-2.54%) | $112.13 | $108.07 | 78.09 K | $142.39 M |
| 05/22/2026 | $115.30 | $115.24 (-0.05%) | $116.32 | $113.95 | 50.90 K | $151.36 M |
| 05/21/2026 | $118.98 | $114.98 (-3.36%) | $119.15 | $112.56 | 76.17 K | $151.02 M |
| 05/20/2026 | $121.18 | $116.65 (-3.74%) | $121.73 | $116.30 | 40.10 K | $153.22 M |
| 05/19/2026 | $123.80 | $122.96 (-0.68%) | $123.80 | $121.68 | 15.06 K | $161.50 M |
| 05/18/2026 | $121.95 | $122.82 (0.71%) | $125.47 | $121.95 | 36.51 K | $161.32 M |
| 05/15/2026 | $120.91 | $122.74 (1.51%) | $123.02 | $120.91 | 27.30 K | $161.22 M |
| 05/14/2026 | $117.84 | $119.89 (1.74%) | $119.93 | $117.44 | 19.00 K | $157.47 M |
| 05/13/2026 | $121.37 | $119.99 (-1.14%) | $122.13 | $119.73 | 24.68 K | $157.60 M |
| 05/12/2026 | $122.66 | $122.68 (0.02%) | $123.08 | $121.72 | 24.71 K | $161.14 M |
| 05/11/2026 | $118.48 | $119.57 (0.92%) | $120.98 | $118.30 | 38.02 K | $157.05 M |
| 05/08/2026 | $113.81 | $116.74 (2.57%) | $117.31 | $113.53 | 30.70 K | $153.33 M |
| 05/07/2026 | $111.11 | $115.69 (4.12%) | $116.33 | $110.67 | 47.87 K | $151.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
