5 DAY PERFORMANCE
-42.45%
1 MONTH PERFORMANCE
-42.68%
3 MONTH PERFORMANCE
-21.97%
6 MONTH PERFORMANCE
-30.70%
YEAR-TO-DATE PERFORMANCE
+34.81%
1 YEAR PERFORMANCE
+25.96%
United States Gasoline Fund LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $128.30 | $128.15 (-0.12%) | $128.49 | $126.75 | 20.74 K | $117.43 M |
| 11/04/2026 | $132.64 | $126.86 (-4.36%) | $133.64 | $125.71 | 49.22 K | $116.24 M |
| 11/03/2026 | $135.66 | $136.50 (0.62%) | $136.64 | $135.50 | 18.62 K | $125.08 M |
| 11/02/2026 | $136.56 | $133.76 (-2.05%) | $137.42 | $133.25 | 128.22 K | $122.57 M |
| 10/30/2026 | $145.14 | $144.60 (-0.37%) | $147.24 | $144.53 | 101.06 K | $132.50 M |
| 10/29/2026 | $140.97 | $143.71 (1.94%) | $143.74 | $139.89 | 23.40 K | $131.68 M |
| 10/28/2026 | $142.14 | $143.19 (0.74%) | $144.50 | $142.14 | 29.21 K | $131.21 M |
| 10/27/2026 | $143.13 | $141.20 (-1.35%) | $144.42 | $141.20 | 24.64 K | $129.38 M |
| 10/26/2026 | $145.22 | $145.10 (-0.08%) | $147.12 | $144.40 | 38.70 K | $132.96 M |
| 10/23/2026 | $143.79 | $144.92 (0.79%) | $145.54 | $143.79 | 41.80 K | $132.79 M |
| 10/22/2026 | $144.56 | $142.39 (-1.5%) | $144.69 | $141.10 | 16.81 K | $130.47 M |
| 10/21/2026 | $140.73 | $141.07 (0.24%) | $142.50 | $139.46 | 32.20 K | $129.26 M |
| 10/20/2026 | $142.34 | $140.97 (-0.96%) | $142.34 | $138.21 | 30.28 K | $129.17 M |
| 10/19/2026 | $143.54 | $143.32 (-0.15%) | $145.15 | $143.00 | 34.90 K | $131.33 M |
| 10/16/2026 | $141.42 | $144.91 (2.47%) | $145.75 | $140.65 | 205.10 K | $132.78 M |
| 10/15/2026 | $143.84 | $142.36 (-1.03%) | $144.36 | $141.57 | 40.13 K | $130.45 M |
| 10/14/2026 | $145.10 | $145.97 (0.6%) | $147.13 | $145.10 | 18.00 K | $133.75 M |
| 10/13/2026 | $144.44 | $146.14 (1.18%) | $147.00 | $144.23 | 18.17 K | $133.91 M |
| 10/12/2026 | $148.46 | $147.63 (-0.56%) | $148.79 | $147.43 | 11.40 K | $135.28 M |
| 10/09/2026 | $146.91 | $146.32 (-0.4%) | $148.69 | $146.32 | 15.80 K | $134.08 M |
| 10/08/2026 | $149.52 | $148.52 (-0.67%) | $151.96 | $147.94 | 38.70 K | $136.09 M |
| 10/07/2026 | $151.36 | $145.78 (-3.69%) | $151.63 | $144.39 | 22.97 K | $133.58 M |
| 10/06/2026 | $144.72 | $148.91 (2.9%) | $148.91 | $143.16 | 30.74 K | $136.45 M |
| 10/05/2026 | $146.62 | $145.18 (-0.98%) | $147.20 | $144.78 | 54.59 K | $133.03 M |
| 10/02/2026 | $147.01 | $149.27 (1.54%) | $149.27 | $144.48 | 55.55 K | $136.78 M |
| 10/01/2026 | $147.25 | $152.88 (3.82%) | $153.15 | $147.25 | 266.97 K | $140.09 M |
| 09/30/2026 | $145.67 | $146.68 (0.69%) | $147.56 | $145.67 | 24.23 K | $134.41 M |
| 09/29/2026 | $140.56 | $140.03 (-0.38%) | $142.31 | $139.77 | 24.58 K | $128.31 M |
| 09/28/2026 | $144.03 | $141.97 (-1.43%) | $144.15 | $140.40 | 41.04 K | $130.09 M |
| 09/25/2026 | $143.98 | $143.45 (-0.37%) | $146.05 | $142.13 | 69.01 K | $131.45 M |
| 09/24/2026 | $151.28 | $149.49 (-1.18%) | $153.46 | $148.56 | 77.72 K | $136.98 M |
| 09/23/2026 | $146.47 | $150.29 (2.61%) | $150.47 | $145.23 | 50.21 K | $137.71 M |
| 09/22/2026 | $143.94 | $143.32 (-0.43%) | $146.32 | $142.78 | 38.04 K | $131.33 M |
| 09/21/2026 | $143.85 | $142.31 (-1.07%) | $144.38 | $141.81 | 25.52 K | $130.40 M |
| 09/18/2026 | $144.06 | $145.17 (0.77%) | $145.82 | $143.58 | 44.92 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 |
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.
