5 DAY PERFORMANCE
+1.70%
1 MONTH PERFORMANCE
+7.50%
3 MONTH PERFORMANCE
+8.81%
6 MONTH PERFORMANCE
+13.55%
YEAR-TO-DATE PERFORMANCE
+18.00%
1 YEAR PERFORMANCE
+16.53%
United States Gasoline Fund LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $72.83 | $72.88 (0.07%) | $72.91 | $72.22 | 12.64 K | $87.76 M |
| 02/26/2026 | $70.83 | $71.82 (1.4%) | $72.34 | $70.83 | 18.00 K | $86.48 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 |
| 02/05/2026 | $68.90 | $68.49 (-0.6%) | $69.06 | $67.97 | 12.00 K | $85.09 M |
| 02/04/2026 | $67.93 | $69.24 (1.93%) | $69.97 | $67.84 | 51.02 K | $79.28 M |
| 02/03/2026 | $66.69 | $68.14 (2.17%) | $68.14 | $66.69 | 43.03 K | $78.02 M |
| 02/02/2026 | $66.57 | $65.75 (-1.23%) | $66.57 | $65.35 | 242.52 K | $75.29 M |
| 01/30/2026 | $69.24 | $69.37 (0.19%) | $69.55 | $68.00 | 9.30 K | $77.64 M |
| 01/29/2026 | $69.37 | $68.73 (-0.92%) | $69.37 | $68.31 | 24.74 K | $76.92 M |
| 01/28/2026 | $67.50 | $67.76 (0.39%) | $67.79 | $67.02 | 35.15 K | $76.12 M |
| 01/27/2026 | $65.30 | $66.99 (2.59%) | $66.99 | $65.30 | 14.02 K | $75.25 M |
| 01/26/2026 | $65.47 | $65.40 (-0.11%) | $65.78 | $65.10 | 36.02 K | $74.67 M |
| 01/23/2026 | $66.45 | $66.31 (-0.21%) | $66.60 | $66.16 | 9.91 K | $77.14 M |
| 01/22/2026 | $65.98 | $65.29 (-1.05%) | $65.98 | $64.69 | 8.50 K | $75.96 M |
| 01/21/2026 | $66.18 | $66.70 (0.79%) | $66.80 | $66.18 | 20.70 K | $78.90 M |
| 01/20/2026 | $65.28 | $65.08 (-0.31%) | $65.84 | $65.02 | 18.60 K | $76.98 M |
| 01/16/2026 | $64.51 | $64.32 (-0.29%) | $64.82 | $64.24 | 14.40 K | $77.16 M |
| 01/15/2026 | $63.91 | $64.22 (0.49%) | $64.49 | $63.61 | 14.40 K | $77.04 M |
| 01/14/2026 | $66.15 | $64.63 (-2.3%) | $66.24 | $64.24 | 38.90 K | $77.53 M |
| 01/13/2026 | $65.16 | $65.73 (0.87%) | $66.19 | $65.16 | 13.80 K | $77.08 M |
| 01/12/2026 | $64.49 | $64.75 (0.4%) | $64.85 | $64.25 | 9.20 K | $75.93 M |
| 01/09/2026 | $64.21 | $63.98 (-0.36%) | $64.80 | $63.94 | 14.20 K | $76.98 M |
| 01/08/2026 | $62.53 | $64.29 (2.81%) | $64.34 | $62.47 | 34.83 K | $77.36 M |
| 01/07/2026 | $61.49 | $61.36 (-0.21%) | $61.50 | $61.13 | 19.50 K | $73.83 M |
| 01/06/2026 | $62.48 | $61.09 (-2.22%) | $62.49 | $61.09 | 15.47 K | $77.25 M |
| 01/05/2026 | $61.43 | $61.90 (0.77%) | $62.16 | $61.43 | 62.80 K | $78.27 M |
| 01/02/2026 | $61.10 | $61.26 (0.26%) | $61.33 | $60.70 | 59.10 K | $69.99 M |
| 12/31/2025 | $62.33 | $61.73 (-0.96%) | $62.33 | $61.58 | 35.04 K | $70.53 M |
| 12/30/2025 | $62.47 | $62.49 (0.03%) | $62.59 | $62.35 | 6.50 K | $71.40 M |
| 12/29/2025 | $62.37 | $61.95 (-0.67%) | $62.63 | $61.95 | 11.66 K | $70.78 M |
| 12/26/2025 | $62.20 | $61.56 (-1.03%) | $62.31 | $61.40 | 22.14 K | $70.33 M |
| 12/24/2025 | $63.36 | $63.17 (-0.3%) | $63.54 | $63.01 | 15.14 K | $72.17 M |
| 12/23/2025 | $62.80 | $63.14 (0.54%) | $63.19 | $62.57 | 9.84 K | $72.14 M |
| 12/22/2025 | $62.70 | $63.00 (0.48%) | $63.00 | $62.70 | 9.60 K | $71.98 M |
| 12/19/2025 | $61.77 | $61.77 (0%) | $61.86 | $61.42 | 11.40 K | $70.57 M |
| 12/18/2025 | $61.84 | $61.35 (-0.79%) | $61.84 | $61.33 | 8.31 K | $70.09 M |
| 12/17/2025 | $61.09 | $61.59 (0.82%) | $61.71 | $61.09 | 20.50 K | $70.37 M |
| 12/16/2025 | $61.35 | $60.61 (-1.21%) | $61.35 | $60.61 | 10.75 K | $69.25 M |
| 12/15/2025 | $62.85 | $62.40 (-0.72%) | $62.85 | $62.30 | 16.20 K | $71.29 M |
| 12/12/2025 | $63.30 | $63.25 (-0.08%) | $63.53 | $63.03 | 9.64 K | $72.26 M |
| 12/11/2025 | $63.25 | $63.72 (0.74%) | $63.72 | $63.00 | 10.60 K | $72.80 M |
| 12/10/2025 | $63.98 | $64.56 (0.91%) | $64.71 | $63.69 | 14.93 K | $73.76 M |
| 12/09/2025 | $64.77 | $64.72 (-0.08%) | $64.90 | $64.56 | 13.90 K | $72.74 M |
| 12/08/2025 | $65.22 | $64.82 (-0.61%) | $65.44 | $64.73 | 6.40 K | $72.85 M |
| 12/05/2025 | $65.82 | $66.18 (0.55%) | $66.72 | $65.82 | 15.00 K | $79.80 M |
| 12/04/2025 | $65.77 | $65.97 (0.3%) | $66.03 | $65.61 | 3.60 K | $79.55 M |
| 12/03/2025 | $66.43 | $65.91 (-0.78%) | $66.55 | $65.88 | 5.70 K | $79.47 M |
| 12/02/2025 | $66.63 | $65.97 (-0.99%) | $66.85 | $65.91 | 38.03 K | $79.55 M |
| 12/01/2025 | $66.75 | $67.36 (0.91%) | $67.58 | $66.75 | 48.10 K | $81.22 M |
| 11/28/2025 | $66.85 | $66.94 (0.13%) | $67.44 | $66.83 | 19.50 K | $80.72 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.
