5 DAY PERFORMANCE
-42.38%
1 MONTH PERFORMANCE
-33.60%
3 MONTH PERFORMANCE
-18.64%
6 MONTH PERFORMANCE
-20.68%
YEAR-TO-DATE PERFORMANCE
+34.81%
1 YEAR PERFORMANCE
+30.15%
United States Gasoline Fund LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $144.06 | $145.17 (0.77%) | $145.82 | $143.58 | 44.90 K | $133.02 M |
| 09/17/2026 | $142.05 | $144.65 (1.83%) | $145.78 | $141.63 | 39.60 K | $132.54 M |
| 09/16/2026 | $142.37 | $145.91 (2.49%) | $145.91 | $141.15 | 155.86 K | $133.70 M |
| 09/15/2026 | $140.39 | $144.43 (2.88%) | $144.52 | $140.39 | 52.88 K | $132.34 M |
| 09/14/2026 | $143.19 | $138.27 (-3.44%) | $143.39 | $137.17 | 34.03 K | $126.70 M |
| 09/11/2026 | $138.54 | $138.70 (0.12%) | $140.27 | $137.30 | 38.25 K | $127.09 M |
| 09/10/2026 | $138.05 | $141.22 (2.3%) | $141.40 | $137.27 | 45.04 K | $129.40 M |
| 09/09/2026 | $133.58 | $134.04 (0.34%) | $134.04 | $132.13 | 24.97 K | $122.82 M |
| 09/08/2026 | $136.10 | $136.01 (-0.07%) | $138.12 | $133.80 | 102.54 K | $124.63 M |
| 09/04/2026 | $129.24 | $133.22 (3.08%) | $133.60 | $128.29 | 37.31 K | $122.07 M |
| 09/03/2026 | $128.52 | $131.21 (2.09%) | $131.21 | $128.52 | 16.80 K | $120.23 M |
| 09/02/2026 | $132.45 | $128.91 (-2.67%) | $132.45 | $128.55 | 53.19 K | $118.12 M |
| 09/01/2026 | $129.80 | $131.70 (1.46%) | $131.70 | $127.83 | 208.01 K | $120.68 M |
| 08/31/2026 | $125.94 | $129.21 (2.6%) | $129.21 | $125.94 | 31.40 K | $118.40 M |
| 08/28/2026 | $124.49 | $126.73 (1.8%) | $127.32 | $124.49 | 15.14 K | $116.12 M |
| 08/27/2026 | $122.69 | $123.89 (0.98%) | $124.58 | $122.69 | 8.90 K | $113.52 M |
| 08/26/2026 | $121.50 | $122.14 (0.53%) | $123.86 | $121.50 | 13.40 K | $111.92 M |
| 08/25/2026 | $122.22 | $120.06 (-1.77%) | $123.00 | $120.06 | 26.20 K | $110.01 M |
| 08/24/2026 | $125.09 | $123.37 (-1.38%) | $125.15 | $122.73 | 24.50 K | $113.05 M |
| 08/21/2026 | $126.91 | $125.86 (-0.83%) | $127.29 | $125.63 | 23.72 K | $115.33 M |
| 08/20/2026 | $124.37 | $125.33 (0.77%) | $125.39 | $123.35 | 21.60 K | $114.84 M |
| 08/19/2026 | $124.71 | $122.73 (-1.59%) | $124.87 | $122.27 | 16.70 K | $112.46 M |
| 08/18/2026 | $124.99 | $125.28 (0.23%) | $125.58 | $123.65 | 28.20 K | $114.80 M |
| 08/17/2026 | $119.50 | $123.60 (3.43%) | $123.62 | $119.50 | 30.53 K | $113.26 M |
| 08/14/2026 | $116.85 | $119.71 (2.45%) | $120.42 | $116.74 | 29.66 K | $109.69 M |
| 08/13/2026 | $118.92 | $117.86 (-0.89%) | $119.55 | $117.51 | 32.10 K | $108.00 M |
| 08/12/2026 | $117.27 | $118.72 (1.24%) | $119.28 | $117.05 | 26.10 K | $108.78 M |
| 08/11/2026 | $117.00 | $118.95 (1.67%) | $119.05 | $116.84 | 29.27 K | $109.00 M |
| 08/10/2026 | $115.73 | $118.35 (2.26%) | $118.69 | $115.67 | 68.10 K | $108.45 M |
| 08/07/2026 | $111.32 | $111.65 (0.3%) | $113.29 | $111.32 | 18.03 K | $102.31 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 |
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.
