5 DAY PERFORMANCE
-30.20%
1 MONTH PERFORMANCE
-21.95%
3 MONTH PERFORMANCE
+19.86%
6 MONTH PERFORMANCE
+22.65%
YEAR-TO-DATE PERFORMANCE
+34.81%
1 YEAR PERFORMANCE
+42.60%
United States Gasoline Fund LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $114.68 | $114.57 (-0.1%) | $115.42 | $113.38 | 53.71 K | $109.69 M |
| 05/05/2026 | $120.68 | $120.08 (-0.5%) | $120.72 | $119.34 | 77.60 K | $115.02 M |
| 05/04/2026 | $120.15 | $123.60 (2.87%) | $124.60 | $119.76 | 76.38 K | $118.40 M |
| 05/01/2026 | $119.67 | $119.22 (-0.38%) | $119.82 | $117.19 | 179.13 K | $114.20 M |
| 04/30/2026 | $117.51 | $120.07 (2.18%) | $120.14 | $117.51 | 39.05 K | $115.02 M |
| 04/29/2026 | $117.85 | $119.64 (1.52%) | $120.13 | $117.46 | 74.21 K | $114.60 M |
| 04/28/2026 | $112.60 | $113.75 (1.02%) | $113.82 | $111.84 | 28.40 K | $108.96 M |
| 04/27/2026 | $110.86 | $111.57 (0.64%) | $112.35 | $110.81 | 29.14 K | $106.87 M |
| 04/24/2026 | $109.55 | $110.62 (0.98%) | $110.86 | $108.44 | 42.45 K | $105.96 M |
| 04/23/2026 | $107.84 | $110.99 (2.92%) | $111.25 | $107.31 | 52.08 K | $106.32 M |
| 04/22/2026 | $105.01 | $107.26 (2.14%) | $107.82 | $105.01 | 65.64 K | $102.74 M |
| 04/21/2026 | $101.11 | $104.32 (3.17%) | $104.76 | $100.72 | 55.50 K | $99.93 M |
| 04/20/2026 | $99.14 | $100.33 (1.2%) | $101.12 | $98.91 | 71.74 K | $96.11 M |
| 04/17/2026 | $95.43 | $97.16 (1.81%) | $97.49 | $93.50 | 162.47 K | $93.07 M |
| 04/16/2026 | $99.92 | $101.82 (1.9%) | $102.27 | $99.92 | 82.21 K | $97.53 M |
| 04/15/2026 | $97.46 | $98.74 (1.31%) | $99.95 | $96.93 | 55.66 K | $94.58 M |
| 04/14/2026 | $99.76 | $98.35 (-1.41%) | $99.76 | $97.65 | 166.02 K | $94.21 M |
| 04/13/2026 | $102.54 | $100.12 (-2.36%) | $103.00 | $99.50 | 136.14 K | $95.90 M |
| 04/10/2026 | $97.52 | $97.28 (-0.25%) | $99.14 | $96.82 | 86.92 K | $93.18 M |
| 04/09/2026 | $98.77 | $97.77 (-1.01%) | $100.56 | $96.30 | 121.40 K | $93.65 M |
| 04/08/2026 | $94.39 | $97.40 (3.19%) | $98.02 | $94.30 | 78.30 K | $93.30 M |
| 04/07/2026 | $107.10 | $105.15 (-1.82%) | $108.07 | $104.39 | 70.20 K | $100.72 M |
| 04/06/2026 | $105.17 | $106.62 (1.38%) | $107.46 | $103.99 | 128.80 K | $102.13 M |
| 04/02/2026 | $105.80 | $105.68 (-0.11%) | $106.40 | $102.60 | 194.01 K | $101.23 M |
| 04/01/2026 | $100.45 | $99.50 (-0.95%) | $100.95 | $99.04 | 362.51 K | $95.31 M |
| 03/31/2026 | $106.00 | $103.34 (-2.51%) | $106.25 | $102.24 | 243.68 K | $98.99 M |
| 03/30/2026 | $104.73 | $105.85 (1.07%) | $106.43 | $104.33 | 119.34 K | $101.39 M |
| 03/27/2026 | $101.50 | $103.32 (1.79%) | $103.93 | $100.39 | 92.94 K | $102.02 M |
| 03/26/2026 | $98.55 | $98.69 (0.14%) | $100.20 | $97.95 | 93.40 K | $97.45 M |
| 03/25/2026 | $94.08 | $95.57 (1.58%) | $96.40 | $93.74 | 138.70 K | $97.65 M |
| 03/24/2026 | $98.67 | $99.25 (0.59%) | $100.08 | $97.14 | 156.31 K | $101.41 M |
| 03/23/2026 | $97.81 | $94.86 (-3.02%) | $97.84 | $92.20 | 251.15 K | $96.61 M |
| 03/20/2026 | $101.18 | $104.92 (3.7%) | $105.80 | $101.11 | 89.50 K | $102.34 M |
| 03/19/2026 | $101.71 | $99.24 (-2.43%) | $101.71 | $97.18 | 52.20 K | $96.80 M |
| 03/18/2026 | $102.50 | $101.35 (-1.12%) | $103.39 | $97.33 | 96.59 K | $98.86 M |
| 03/17/2026 | $97.51 | $99.50 (2.04%) | $99.66 | $97.18 | 42.97 K | $102.14 M |
| 03/16/2026 | $96.00 | $95.88 (-0.13%) | $97.01 | $94.63 | 74.74 K | $98.42 M |
| 03/13/2026 | $93.03 | $96.89 (4.15%) | $97.04 | $92.53 | 66.07 K | $101.84 M |
| 03/12/2026 | $92.75 | $94.94 (2.36%) | $95.25 | $91.32 | 87.60 K | $99.79 M |
| 03/11/2026 | $87.27 | $89.29 (2.31%) | $89.69 | $85.46 | 39.36 K | $108.13 M |
| 03/10/2026 | $85.55 | $86.13 (0.68%) | $86.60 | $79.28 | 95.10 K | $104.31 M |
| 03/09/2026 | $93.24 | $84.36 (-9.52%) | $94.65 | $81.21 | 157.03 K | $102.16 M |
| 03/06/2026 | $86.17 | $87.46 (1.5%) | $87.82 | $85.29 | 93.60 K | $101.85 M |
| 03/05/2026 | $82.96 | $83.95 (1.19%) | $85.25 | $82.76 | 90.30 K | $97.76 M |
| 03/04/2026 | $78.93 | $80.18 (1.58%) | $80.40 | $78.68 | 40.81 K | $93.37 M |
| 03/03/2026 | $79.56 | $77.56 (-2.51%) | $79.56 | $76.44 | 62.87 K | $98.66 M |
| 03/02/2026 | $76.48 | $75.73 (-0.98%) | $76.62 | $74.69 | 127.22 K | $96.33 M |
| 02/27/2026 | $72.83 | $72.88 (0.07%) | $72.91 | $72.22 | 12.64 K | $86.52 M |
| 02/26/2026 | $70.83 | $71.82 (1.4%) | $72.34 | $70.83 | 18.00 K | $85.27 M |
| 02/25/2026 | $71.50 | $71.49 (-0.01%) | $71.66 | $71.01 | 8.60 K | $86.08 M |
| 02/24/2026 | $71.72 | $71.42 (-0.42%) | $71.72 | $70.89 | 17.05 K | $86.00 M |
| 02/23/2026 | $71.81 | $71.62 (-0.26%) | $71.89 | $71.25 | 16.90 K | $86.24 M |
| 02/20/2026 | $71.30 | $71.31 (0.01%) | $71.56 | $71.16 | 13.40 K | $86.30 M |
| 02/19/2026 | $70.63 | $71.53 (1.27%) | $71.53 | $70.27 | 20.10 K | $86.56 M |
| 02/18/2026 | $69.45 | $70.21 (1.09%) | $70.25 | $69.45 | 20.30 K | $89.08 M |
| 02/17/2026 | $68.05 | $68.03 (-0.03%) | $68.14 | $67.44 | 9.97 K | $86.32 M |
| 02/13/2026 | $67.86 | $67.71 (-0.22%) | $67.98 | $67.52 | 20.13 K | $85.94 M |
| 02/12/2026 | $69.47 | $68.11 (-1.96%) | $69.47 | $67.84 | 32.69 K | $86.45 M |
| 02/11/2026 | $71.33 | $70.70 (-0.88%) | $71.50 | $70.26 | 11.20 K | $89.74 M |
| 02/10/2026 | $70.66 | $69.98 (-0.96%) | $70.68 | $69.68 | 9.41 K | $85.79 M |
| 02/09/2026 | $69.84 | $70.64 (1.15%) | $71.12 | $69.84 | 56.90 K | $86.60 M |
| 02/06/2026 | $68.32 | $69.43 (1.62%) | $69.78 | $68.32 | 12.65 K | $86.26 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.
