5 DAY PERFORMANCE
-18.64%
1 MONTH PERFORMANCE
-27.79%
3 MONTH PERFORMANCE
-12.27%
6 MONTH PERFORMANCE
+31.80%
YEAR-TO-DATE PERFORMANCE
+34.81%
1 YEAR PERFORMANCE
+31.24%
United States Gasoline Fund LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $101.68 | $100.72 (-0.94%) | $101.82 | $99.59 | 4.56 K | |
| 06/22/2026 | $102.29 | $102.44 (0.15%) | $102.50 | $101.18 | 34.71 K | $120.18 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 |
| 05/06/2026 | $114.68 | $114.57 (-0.1%) | $115.42 | $113.38 | 53.80 K | $150.48 M |
| 05/05/2026 | $120.68 | $120.08 (-0.5%) | $120.72 | $119.34 | 77.60 K | $157.72 M |
| 05/04/2026 | $120.15 | $123.60 (2.87%) | $124.60 | $119.76 | 76.38 K | $162.35 M |
| 05/01/2026 | $119.67 | $119.22 (-0.38%) | $119.82 | $117.19 | 179.13 K | $156.59 M |
| 04/30/2026 | $117.51 | $120.07 (2.18%) | $120.14 | $117.51 | 39.05 K | $157.71 M |
| 04/29/2026 | $117.85 | $119.64 (1.52%) | $120.13 | $117.46 | 74.21 K | $157.14 M |
| 04/28/2026 | $112.60 | $113.75 (1.02%) | $113.82 | $111.84 | 28.40 K | $149.41 M |
| 04/27/2026 | $110.86 | $111.57 (0.64%) | $112.35 | $110.81 | 29.14 K | $146.54 M |
| 04/24/2026 | $109.55 | $110.62 (0.98%) | $110.86 | $108.44 | 42.45 K | $145.30 M |
| 04/23/2026 | $107.84 | $110.99 (2.92%) | $111.25 | $107.31 | 52.08 K | $145.78 M |
| 04/22/2026 | $105.01 | $107.26 (2.14%) | $107.82 | $105.01 | 65.64 K | $140.88 M |
| 04/21/2026 | $101.11 | $104.32 (3.17%) | $104.76 | $100.72 | 55.50 K | $137.02 M |
| 04/20/2026 | $99.14 | $100.33 (1.2%) | $101.12 | $98.91 | 71.74 K | $131.78 M |
| 04/17/2026 | $95.43 | $97.16 (1.81%) | $97.49 | $93.50 | 162.47 K | $127.62 M |
| 04/16/2026 | $99.92 | $101.82 (1.9%) | $102.27 | $99.92 | 82.21 K | $133.74 M |
| 04/15/2026 | $97.46 | $98.74 (1.31%) | $99.95 | $96.93 | 55.66 K | $129.69 M |
| 04/14/2026 | $99.76 | $98.35 (-1.41%) | $99.76 | $97.65 | 166.02 K | $129.18 M |
| 04/13/2026 | $102.54 | $100.12 (-2.36%) | $103.00 | $99.50 | 136.14 K | $131.50 M |
| 04/10/2026 | $97.52 | $97.28 (-0.25%) | $99.14 | $96.82 | 86.92 K | $127.77 M |
| 04/09/2026 | $98.77 | $97.77 (-1.01%) | $100.56 | $96.30 | 121.40 K | $128.42 M |
| 04/08/2026 | $94.39 | $97.40 (3.19%) | $98.02 | $94.30 | 78.30 K | $127.93 M |
| 04/07/2026 | $107.10 | $105.15 (-1.82%) | $108.07 | $104.39 | 70.20 K | $138.11 M |
| 04/06/2026 | $105.17 | $106.62 (1.38%) | $107.46 | $103.99 | 128.80 K | $140.04 M |
| 04/02/2026 | $105.80 | $105.68 (-0.11%) | $106.40 | $102.60 | 194.01 K | $138.81 M |
| 04/01/2026 | $100.45 | $99.50 (-0.95%) | $100.95 | $99.04 | 362.51 K | $130.69 M |
| 03/31/2026 | $106.00 | $103.34 (-2.51%) | $106.25 | $102.24 | 243.68 K | $135.73 M |
| 03/30/2026 | $104.73 | $105.85 (1.07%) | $106.43 | $104.33 | 119.34 K | $139.03 M |
| 03/27/2026 | $101.50 | $103.32 (1.79%) | $103.93 | $100.39 | 92.94 K | $135.71 M |
| 03/26/2026 | $98.55 | $98.69 (0.14%) | $100.20 | $97.95 | 93.40 K | $129.63 M |
| 03/25/2026 | $94.08 | $95.57 (1.58%) | $96.40 | $93.74 | 138.70 K | $125.53 M |
| 03/24/2026 | $98.67 | $99.25 (0.59%) | $100.08 | $97.14 | 156.31 K | $130.36 M |
| 03/23/2026 | $97.81 | $94.86 (-3.02%) | $97.84 | $92.20 | 251.15 K | $124.60 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.
