United States Gasoline Fund, LP (UGA) stock
UGANYSECommodity Contracts Brokers & DealersFiscal year ends December 31
$122.14−1.76 (-1.42%)
Close on Nov 13, 2026Market cap $152.68MP/E –Yield –
Price history
United States Gasoline Fund, LP share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$122.14
-1.42% on the day
52-week range
$60.61 – $153.46
-20.4% from the high
Change over 52 weeks
+80.4%
From $67.70 on Nov 13, 2025
Average volume
47,782
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $123.32 | $123.32 | $121.57 | $122.14 | -1.42% | 25,302 |
| Nov 12, 2026 | $121.29 | $124.02 | $120.79 | $123.90 | +2.82% | 21,650 |
| Nov 11, 2026 | $120.76 | $123.00 | $120.27 | $120.50 | -0.63% | 23,481 |
| Nov 10, 2026 | $119.35 | $121.64 | $119.05 | $121.27 | -1.41% | 43,242 |
| Nov 9, 2026 | $123.89 | $125.78 | $121.19 | $123.00 | -4.10% | 108,011 |
| Nov 6, 2026 | $127.79 | $128.93 | $126.87 | $128.26 | +0.09% | 15,508 |
| Nov 5, 2026 | $128.30 | $128.49 | $126.75 | $128.15 | +1.02% | 20,845 |
| Nov 4, 2026 | $132.64 | $133.64 | $125.71 | $126.86 | -7.06% | 49,218 |
| Nov 3, 2026 | $135.66 | $136.64 | $135.50 | $136.50 | +2.05% | 18,621 |
| Nov 2, 2026 | $136.56 | $137.42 | $133.25 | $133.76 | -7.50% | 128,224 |
| Oct 30, 2026 | $145.14 | $147.24 | $144.53 | $144.60 | +0.62% | 101,058 |
| Oct 29, 2026 | $140.97 | $143.74 | $139.89 | $143.71 | +0.36% | 23,389 |
| Oct 28, 2026 | $142.14 | $144.50 | $142.14 | $143.19 | +1.41% | 29,209 |
| Oct 27, 2026 | $143.13 | $144.42 | $141.20 | $141.20 | -2.69% | 24,635 |
| Oct 26, 2026 | $145.22 | $147.12 | $144.40 | $145.10 | +0.12% | 38,688 |
| Oct 23, 2026 | $143.79 | $145.54 | $143.79 | $144.92 | +1.78% | 41,804 |
| Oct 22, 2026 | $144.56 | $144.69 | $141.11 | $142.39 | +0.94% | 16,811 |
| Oct 21, 2026 | $140.73 | $142.50 | $139.46 | $141.07 | +0.07% | 32,197 |
| Oct 20, 2026 | $142.34 | $142.34 | $138.21 | $140.97 | -1.64% | 30,280 |
| Oct 19, 2026 | $143.54 | $145.15 | $143.00 | $143.32 | -1.10% | 34,877 |
| Oct 16, 2026 | $141.42 | $145.75 | $140.65 | $144.91 | +1.79% | 205,059 |
| Oct 15, 2026 | $143.84 | $144.36 | $141.57 | $142.36 | -2.47% | 40,129 |
| Oct 14, 2026 | $145.10 | $147.13 | $145.10 | $145.97 | -0.12% | 17,953 |
| Oct 13, 2026 | $144.44 | $147.00 | $144.23 | $146.14 | -1.01% | 18,167 |
| Oct 12, 2026 | $148.46 | $148.79 | $147.43 | $147.63 | +0.90% | 11,386 |
| Oct 9, 2026 | $146.91 | $148.69 | $146.32 | $146.32 | -1.48% | 15,791 |
| Oct 8, 2026 | $149.52 | $151.96 | $147.94 | $148.52 | +1.88% | 38,696 |
| Oct 7, 2026 | $151.36 | $151.63 | $144.39 | $145.78 | -2.10% | 22,968 |
| Oct 6, 2026 | $144.72 | $148.91 | $143.16 | $148.91 | +2.57% | 30,738 |
| Oct 5, 2026 | $146.62 | $147.20 | $144.78 | $145.18 | -2.74% | 54,593 |
| Oct 2, 2026 | $147.01 | $149.27 | $144.48 | $149.27 | -2.36% | 55,546 |
| Oct 1, 2026 | $147.25 | $153.15 | $147.25 | $152.88 | +4.23% | 266,966 |
| Sep 30, 2026 | $145.67 | $147.56 | $145.67 | $146.68 | +4.75% | 24,230 |
| Sep 29, 2026 | $140.56 | $142.31 | $139.77 | $140.03 | -1.37% | 24,579 |
| Sep 28, 2026 | $144.03 | $144.15 | $140.40 | $141.97 | -1.03% | 41,037 |
| Sep 25, 2026 | $143.98 | $146.05 | $142.13 | $143.45 | -4.04% | 69,014 |
| Sep 24, 2026 | $151.28 | $153.46 | $148.56 | $149.49 | -0.53% | 77,724 |
| Sep 23, 2026 | $146.47 | $150.47 | $145.23 | $150.29 | +4.86% | 50,208 |
| Sep 22, 2026 | $143.94 | $146.33 | $142.78 | $143.32 | +0.71% | 38,042 |
| Sep 21, 2026 | $143.85 | $144.38 | $141.81 | $142.31 | -1.97% | 25,519 |
| Sep 18, 2026 | $144.06 | $145.82 | $143.58 | $145.17 | +0.36% | 44,923 |
| Sep 17, 2026 | $142.05 | $145.78 | $141.63 | $144.65 | -0.86% | 39,598 |
| Sep 16, 2026 | $142.37 | $145.91 | $141.15 | $145.91 | +1.02% | 155,862 |
| Sep 15, 2026 | $140.39 | $144.52 | $140.39 | $144.43 | +4.46% | 52,878 |
| Sep 14, 2026 | $143.19 | $143.39 | $137.17 | $138.27 | -0.31% | 34,027 |
| Sep 11, 2026 | $138.54 | $140.27 | $137.30 | $138.70 | -1.78% | 38,245 |
| Sep 10, 2026 | $138.05 | $141.40 | $137.27 | $141.22 | +5.36% | 45,042 |
| Sep 9, 2026 | $133.58 | $134.04 | $132.13 | $134.04 | -1.45% | 24,970 |
| Sep 8, 2026 | $136.10 | $138.12 | $133.80 | $136.01 | +2.09% | 102,541 |
| Sep 4, 2026 | $129.24 | $133.60 | $128.30 | $133.22 | +1.53% | 37,310 |
| Sep 3, 2026 | $128.52 | $131.21 | $128.52 | $131.21 | +1.78% | 16,758 |
| Sep 2, 2026 | $132.45 | $132.45 | $128.55 | $128.91 | -2.12% | 53,189 |
| Sep 1, 2026 | $129.80 | $131.70 | $127.83 | $131.70 | +1.93% | 208,005 |
| Aug 31, 2026 | $125.94 | $129.21 | $125.94 | $129.21 | +1.96% | 31,400 |
| Aug 28, 2026 | $124.49 | $127.32 | $124.49 | $126.73 | +2.29% | 15,138 |
| Aug 27, 2026 | $122.69 | $124.58 | $122.69 | $123.89 | +1.43% | 8,888 |
| Aug 26, 2026 | $121.50 | $123.86 | $121.50 | $122.14 | +1.73% | 13,399 |
| Aug 25, 2026 | $122.22 | $123.00 | $120.06 | $120.06 | -2.68% | 26,167 |
| Aug 24, 2026 | $125.09 | $125.15 | $122.73 | $123.37 | -1.98% | 24,454 |
| Aug 21, 2026 | $126.91 | $127.29 | $125.63 | $125.86 | +0.42% | 23,715 |
| Aug 20, 2026 | $124.37 | $125.39 | $123.35 | $125.33 | +2.12% | 21,572 |
| Aug 19, 2026 | $124.71 | $124.87 | $122.27 | $122.73 | -2.04% | 16,702 |
| Aug 18, 2026 | $124.99 | $125.58 | $123.65 | $125.28 | +1.36% | 28,198 |
| Aug 17, 2026 | $119.50 | $123.62 | $119.50 | $123.60 | +3.25% | 30,531 |
| Aug 14, 2026 | $116.85 | $120.42 | $116.74 | $119.71 | +1.57% | 29,658 |
| Aug 13, 2026 | $118.92 | $119.55 | $117.51 | $117.86 | -0.72% | 32,098 |
| Aug 12, 2026 | $117.27 | $119.28 | $117.05 | $118.72 | -0.19% | 26,086 |
| Aug 11, 2026 | $117.00 | $119.05 | $116.84 | $118.95 | +0.50% | 29,274 |
| Aug 10, 2026 | $115.73 | $118.69 | $115.67 | $118.35 | +6.00% | 68,059 |
| Aug 7, 2026 | $111.32 | $113.29 | $111.32 | $111.65 | +0.30% | 18,028 |
| Aug 6, 2026 | $108.85 | $111.72 | $108.66 | $111.31 | +4.37% | 29,448 |
| Aug 5, 2026 | $106.69 | $108.11 | $105.74 | $106.65 | -0.56% | 26,852 |
| Aug 4, 2026 | $107.09 | $107.81 | $106.00 | $107.25 | -4.00% | 87,219 |
| Aug 3, 2026 | $113.53 | $113.57 | $111.44 | $111.72 | -5.27% | 195,445 |
| Jul 31, 2026 | $117.64 | $118.41 | $116.88 | $117.94 | -0.01% | 50,809 |
| Jul 30, 2026 | $118.83 | $119.33 | $117.41 | $117.95 | -2.91% | 102,878 |
| Jul 29, 2026 | $120.89 | $122.06 | $120.23 | $121.48 | +2.69% | 47,073 |
| Jul 28, 2026 | $119.08 | $120.00 | $117.73 | $118.30 | -0.76% | 61,522 |
| Jul 27, 2026 | $120.09 | $120.84 | $119.10 | $119.21 | -3.26% | 31,788 |
| Jul 24, 2026 | $122.77 | $123.23 | $121.76 | $123.23 | -1.40% | 60,953 |
| Jul 23, 2026 | $124.12 | $126.75 | $123.75 | $124.98 | +1.81% | 82,206 |
| Jul 22, 2026 | $122.76 | $124.36 | $121.73 | $122.76 | +0.68% | 30,056 |
| Jul 21, 2026 | $121.07 | $122.27 | $121.07 | $121.93 | +1.08% | 28,159 |
| Jul 20, 2026 | $120.33 | $120.93 | $119.43 | $120.63 | +0.63% | 40,649 |
| Jul 17, 2026 | $119.61 | $121.90 | $119.01 | $119.87 | +2.90% | 35,910 |
| Jul 16, 2026 | $118.65 | $118.65 | $115.85 | $116.49 | -0.85% | 20,565 |
| Jul 15, 2026 | $115.54 | $117.57 | $114.78 | $117.49 | +2.56% | 33,363 |
| Jul 14, 2026 | $115.68 | $115.68 | $113.29 | $114.56 | +2.36% | 26,552 |
| Jul 13, 2026 | $107.98 | $112.36 | $107.87 | $111.92 | +5.54% | 37,513 |
| Jul 10, 2026 | $106.38 | $106.38 | $104.56 | $106.05 | -1.13% | 19,304 |
| Jul 9, 2026 | $111.34 | $111.34 | $107.00 | $107.26 | -3.06% | 27,938 |
| Jul 8, 2026 | $108.44 | $111.60 | $107.19 | $110.65 | +4.49% | 102,247 |
| Jul 7, 2026 | $104.63 | $106.45 | $104.24 | $105.90 | -0.64% | 12,856 |
| Jul 6, 2026 | $106.29 | $107.00 | $105.73 | $106.58 | +3.53% | 19,607 |
| Jul 2, 2026 | $102.01 | $103.65 | $101.28 | $102.95 | -1.21% | 26,960 |
| Jul 1, 2026 | $103.48 | $104.88 | $102.90 | $104.21 | +1.20% | 151,561 |
| Jun 30, 2026 | $103.57 | $103.57 | $102.63 | $102.97 | +0.45% | 23,754 |
| Jun 29, 2026 | $101.80 | $102.81 | $101.71 | $102.51 | +1.98% | 14,209 |
| Jun 26, 2026 | $99.97 | $100.52 | $99.29 | $100.52 | -1.99% | 31,809 |
| Jun 25, 2026 | $99.67 | $102.94 | $99.53 | $102.56 | +4.14% | 39,978 |
| Jun 24, 2026 | $98.34 | $99.25 | $98.01 | $98.49 | -2.77% | 16,208 |
| Jun 23, 2026 | $100.22 | $101.33 | $99.69 | $101.29 | -1.12% | 7,927 |
| Jun 22, 2026 | $102.29 | $102.50 | $101.18 | $102.44 | +0.15% | 34,709 |
| Jun 18, 2026 | $99.85 | $103.02 | $98.94 | $102.29 | +2.13% | 22,817 |
| Jun 17, 2026 | $99.75 | $102.00 | $99.34 | $100.16 | -0.11% | 21,530 |
| Jun 16, 2026 | $100.70 | $101.13 | $98.33 | $100.27 | -2.24% | 51,140 |
| Jun 15, 2026 | $102.63 | $102.74 | $101.49 | $102.56 | -2.45% | 39,750 |
| Jun 12, 2026 | $105.30 | $106.74 | $104.47 | $105.14 | -0.87% | 60,888 |
| Jun 11, 2026 | $107.60 | $109.99 | $105.57 | $106.06 | -1.29% | 49,339 |
| Jun 10, 2026 | $106.00 | $108.10 | $105.83 | $107.44 | +2.64% | 10,514 |
| Jun 9, 2026 | $104.89 | $104.89 | $102.87 | $104.68 | -1.14% | 21,103 |
| Jun 8, 2026 | $106.02 | $107.05 | $105.48 | $105.89 | +0.76% | 18,882 |
| Jun 5, 2026 | $105.31 | $105.78 | $104.76 | $105.09 | -0.27% | 49,607 |
| Jun 4, 2026 | $104.69 | $105.41 | $103.72 | $105.37 | -2.73% | 51,169 |
| Jun 3, 2026 | $109.19 | $109.48 | $108.13 | $108.33 | -0.19% | 21,645 |
| Jun 2, 2026 | $107.49 | $108.82 | $107.49 | $108.54 | +1.74% | 34,750 |
| Jun 1, 2026 | $108.08 | $109.45 | $106.10 | $106.68 | +1.40% | 133,410 |
| May 29, 2026 | $106.31 | $107.39 | $103.74 | $105.21 | -2.35% | 63,638 |
| May 28, 2026 | $106.98 | $107.77 | $105.25 | $107.74 | +1.26% | 58,347 |
| May 27, 2026 | $105.54 | $106.91 | $104.91 | $106.40 | -1.85% | 34,274 |
| May 26, 2026 | $111.23 | $112.13 | $108.07 | $108.41 | -5.93% | 78,089 |
| May 22, 2026 | $115.30 | $116.32 | $113.95 | $115.24 | +0.23% | 50,852 |
| May 21, 2026 | $118.98 | $119.15 | $112.56 | $114.98 | -1.43% | 76,171 |
| May 20, 2026 | $121.18 | $121.73 | $116.30 | $116.65 | -5.13% | 40,084 |
| May 19, 2026 | $123.80 | $123.80 | $121.68 | $122.96 | +0.11% | 15,064 |
| May 18, 2026 | $121.95 | $125.47 | $121.95 | $122.82 | +0.07% | 36,513 |
| May 15, 2026 | $120.91 | $123.02 | $120.91 | $122.74 | +2.38% | 27,261 |
| May 14, 2026 | $117.84 | $119.93 | $117.44 | $119.89 | -0.08% | 18,968 |
| May 13, 2026 | $121.37 | $122.13 | $119.73 | $119.99 | -2.19% | 24,680 |
| May 12, 2026 | $122.66 | $123.08 | $121.72 | $122.68 | +2.60% | 24,713 |
| May 11, 2026 | $118.48 | $120.98 | $118.30 | $119.57 | +2.42% | 38,023 |
| May 8, 2026 | $113.81 | $117.31 | $113.53 | $116.74 | +0.91% | 30,690 |
| May 7, 2026 | $111.11 | $116.33 | $110.67 | $115.69 | +0.98% | 47,866 |
| May 6, 2026 | $114.68 | $115.42 | $113.38 | $114.57 | -4.59% | 53,803 |
| May 5, 2026 | $120.68 | $120.72 | $119.34 | $120.08 | -2.85% | 77,571 |
| May 4, 2026 | $120.15 | $124.60 | $119.76 | $123.60 | +3.68% | 76,379 |
| May 1, 2026 | $119.67 | $119.82 | $117.19 | $119.22 | -0.71% | 179,133 |
| Apr 30, 2026 | $117.51 | $120.14 | $117.51 | $120.07 | +0.36% | 39,048 |
| Apr 29, 2026 | $117.85 | $120.13 | $117.46 | $119.64 | +5.18% | 74,211 |
| Apr 28, 2026 | $112.60 | $113.82 | $111.84 | $113.75 | +1.95% | 28,381 |
| Apr 27, 2026 | $110.86 | $112.35 | $110.81 | $111.57 | +0.86% | 29,139 |
| Apr 24, 2026 | $109.55 | $110.86 | $108.44 | $110.62 | -0.33% | 42,445 |
| Apr 23, 2026 | $107.84 | $111.25 | $107.31 | $110.99 | +3.48% | 52,080 |
| Apr 22, 2026 | $105.01 | $107.82 | $105.01 | $107.26 | +2.82% | 65,640 |
| Apr 21, 2026 | $101.11 | $104.76 | $100.72 | $104.32 | +3.98% | 55,498 |
| Apr 20, 2026 | $99.14 | $101.12 | $98.91 | $100.33 | +3.26% | 71,739 |
| Apr 17, 2026 | $95.43 | $97.49 | $93.50 | $97.16 | -4.58% | 162,465 |
| Apr 16, 2026 | $99.92 | $102.27 | $99.92 | $101.82 | +3.12% | 82,214 |
| Apr 15, 2026 | $97.46 | $99.95 | $96.93 | $98.74 | +0.40% | 55,658 |
| Apr 14, 2026 | $99.76 | $99.76 | $97.65 | $98.35 | -1.77% | 166,019 |
| Apr 13, 2026 | $102.54 | $103.00 | $99.50 | $100.12 | +2.92% | 136,138 |
| Apr 10, 2026 | $97.52 | $99.14 | $96.82 | $97.28 | -0.50% | 86,924 |
| Apr 9, 2026 | $98.77 | $100.56 | $96.30 | $97.77 | +0.38% | 121,382 |
| Apr 8, 2026 | $94.39 | $98.02 | $94.30 | $97.40 | -7.37% | 78,296 |
| Apr 7, 2026 | $107.10 | $108.07 | $104.39 | $105.15 | -1.38% | 70,185 |
| Apr 6, 2026 | $105.17 | $107.46 | $103.99 | $106.62 | +0.89% | 128,796 |
| Apr 2, 2026 | $105.80 | $106.40 | $102.60 | $105.68 | +6.21% | 194,014 |
| Apr 1, 2026 | $100.45 | $100.95 | $99.04 | $99.50 | -3.72% | 362,508 |
| Mar 31, 2026 | $106.00 | $106.25 | $102.24 | $103.34 | -2.37% | 243,677 |
| Mar 30, 2026 | $104.73 | $106.43 | $104.33 | $105.85 | +2.45% | 119,344 |
| Mar 27, 2026 | $101.50 | $103.93 | $100.39 | $103.32 | +4.69% | 92,935 |
| Mar 26, 2026 | $98.55 | $100.20 | $97.95 | $98.69 | +3.26% | 93,368 |
| Mar 25, 2026 | $94.08 | $96.40 | $93.74 | $95.57 | -3.71% | 138,675 |
| Mar 24, 2026 | $98.67 | $100.08 | $97.14 | $99.25 | +4.63% | 156,306 |
| Mar 23, 2026 | $97.81 | $97.84 | $92.20 | $94.86 | -9.59% | 251,148 |
| Mar 20, 2026 | $101.18 | $105.80 | $101.11 | $104.92 | +5.72% | 89,478 |
| Mar 19, 2026 | $101.71 | $101.71 | $97.18 | $99.24 | -2.08% | 52,182 |
| Mar 18, 2026 | $102.50 | $103.39 | $97.33 | $101.35 | +1.86% | 96,589 |
| Mar 17, 2026 | $97.51 | $99.66 | $97.18 | $99.50 | +3.78% | 42,966 |
| Mar 16, 2026 | $96.00 | $97.01 | $94.63 | $95.88 | -1.04% | 74,739 |
| Mar 13, 2026 | $93.03 | $97.04 | $92.53 | $96.89 | +2.05% | 66,072 |
| Mar 12, 2026 | $92.75 | $95.25 | $91.32 | $94.94 | +6.33% | 87,597 |
| Mar 11, 2026 | $87.27 | $89.69 | $85.46 | $89.29 | +3.67% | 39,364 |
| Mar 10, 2026 | $85.55 | $86.60 | $79.28 | $86.13 | +2.10% | 95,075 |
| Mar 9, 2026 | $93.24 | $94.65 | $81.21 | $84.36 | -3.54% | 157,033 |
| Mar 6, 2026 | $86.17 | $87.82 | $85.29 | $87.46 | +4.18% | 93,559 |
| Mar 5, 2026 | $82.96 | $85.25 | $82.76 | $83.95 | +4.70% | 90,304 |
| Mar 4, 2026 | $78.93 | $80.40 | $78.68 | $80.18 | +3.38% | 40,805 |
| Mar 3, 2026 | $79.56 | $79.56 | $76.44 | $77.56 | +2.42% | 62,867 |
| Mar 2, 2026 | $76.48 | $76.62 | $74.69 | $75.73 | +3.91% | 127,222 |
| Feb 27, 2026 | $72.84 | $72.91 | $72.22 | $72.88 | +1.48% | 12,638 |
| Feb 26, 2026 | $70.83 | $72.34 | $70.83 | $71.82 | +0.46% | 17,997 |
| Feb 25, 2026 | $71.50 | $71.66 | $71.01 | $71.49 | +0.10% | 8,604 |
| Feb 24, 2026 | $71.72 | $71.72 | $70.89 | $71.42 | -0.28% | 17,049 |
| Feb 23, 2026 | $71.81 | $71.89 | $71.25 | $71.62 | +0.43% | 16,888 |
| Feb 20, 2026 | $71.30 | $71.56 | $71.16 | $71.31 | -0.31% | 13,383 |
| Feb 19, 2026 | $70.63 | $71.53 | $70.27 | $71.53 | +1.88% | 20,095 |
| Feb 18, 2026 | $69.45 | $70.25 | $69.45 | $70.21 | +3.20% | 20,299 |
| Feb 17, 2026 | $68.05 | $68.14 | $67.44 | $68.03 | +0.47% | 9,969 |
| Feb 13, 2026 | $67.87 | $67.98 | $67.52 | $67.71 | -0.59% | 20,133 |
| Feb 12, 2026 | $69.47 | $69.47 | $67.84 | $68.11 | -3.66% | 32,687 |
| Feb 11, 2026 | $71.33 | $71.50 | $70.26 | $70.70 | +1.03% | 11,154 |
| Feb 10, 2026 | $70.66 | $70.68 | $69.68 | $69.98 | -0.93% | 9,409 |
| Feb 9, 2026 | $69.84 | $71.12 | $69.84 | $70.64 | +1.74% | 56,878 |
| Feb 6, 2026 | $68.32 | $69.78 | $68.32 | $69.43 | +1.37% | 12,648 |
| Feb 5, 2026 | $68.90 | $69.06 | $67.97 | $68.49 | -1.08% | 11,989 |
| Feb 4, 2026 | $67.93 | $69.97 | $67.84 | $69.24 | +1.61% | 51,020 |
| Feb 3, 2026 | $66.69 | $68.14 | $66.69 | $68.14 | +3.63% | 43,031 |
| Feb 2, 2026 | $66.57 | $66.57 | $65.35 | $65.75 | -5.22% | 242,519 |
| Jan 30, 2026 | $69.24 | $69.55 | $68.00 | $69.37 | +0.93% | 9,275 |
| Jan 29, 2026 | $69.37 | $69.37 | $68.31 | $68.73 | +1.43% | 24,741 |
| Jan 28, 2026 | $67.50 | $67.79 | $67.02 | $67.76 | +1.15% | 35,146 |
| Jan 27, 2026 | $65.30 | $66.99 | $65.30 | $66.99 | +2.43% | 14,017 |
| Jan 26, 2026 | $65.47 | $65.78 | $65.10 | $65.40 | -1.37% | 36,016 |
| Jan 23, 2026 | $66.45 | $66.60 | $66.16 | $66.31 | +1.57% | 9,914 |
| Jan 22, 2026 | $65.98 | $65.98 | $64.69 | $65.29 | -2.11% | 8,474 |
| Jan 21, 2026 | $66.18 | $66.80 | $66.18 | $66.70 | +2.48% | 20,656 |
| Jan 20, 2026 | $65.28 | $65.84 | $65.02 | $65.08 | +1.18% | 18,550 |
| Jan 16, 2026 | $64.51 | $64.82 | $64.24 | $64.32 | +0.16% | 14,372 |
| Jan 15, 2026 | $63.91 | $64.49 | $63.61 | $64.22 | -0.63% | 14,355 |
| Jan 14, 2026 | $66.15 | $66.24 | $64.24 | $64.63 | -1.67% | 38,850 |
| Jan 13, 2026 | $65.16 | $66.19 | $65.16 | $65.73 | +1.51% | 13,784 |
| Jan 12, 2026 | $64.49 | $64.85 | $64.25 | $64.75 | +1.20% | 9,172 |
| Jan 9, 2026 | $64.21 | $64.80 | $63.94 | $63.98 | -0.48% | 14,155 |
| Jan 8, 2026 | $62.53 | $64.34 | $62.47 | $64.29 | +4.78% | 34,826 |
| Jan 7, 2026 | $61.49 | $61.50 | $61.13 | $61.36 | +0.44% | 19,468 |
| Jan 6, 2026 | $62.48 | $62.49 | $61.09 | $61.09 | -1.31% | 15,470 |
| Jan 5, 2026 | $61.43 | $62.16 | $61.43 | $61.90 | +1.04% | 62,766 |
| Jan 2, 2026 | $61.10 | $61.33 | $60.70 | $61.26 | -0.76% | 59,075 |
| Dec 31, 2025 | $62.33 | $62.33 | $61.58 | $61.73 | -1.22% | 35,043 |
| Dec 30, 2025 | $62.47 | $62.59 | $62.35 | $62.49 | +0.87% | 6,491 |
| Dec 29, 2025 | $62.37 | $62.63 | $61.95 | $61.95 | +0.63% | 11,664 |
| Dec 26, 2025 | $62.20 | $62.31 | $61.40 | $61.56 | -2.55% | 22,140 |
| Dec 24, 2025 | $63.36 | $63.54 | $63.01 | $63.17 | +0.05% | 15,142 |
| Dec 23, 2025 | $62.80 | $63.19 | $62.57 | $63.14 | +0.23% | 9,842 |
| Dec 22, 2025 | $62.70 | $63.00 | $62.70 | $63.00 | +1.99% | 9,588 |
| Dec 19, 2025 | $61.77 | $61.86 | $61.42 | $61.77 | +0.68% | 11,377 |
| Dec 18, 2025 | $61.84 | $61.84 | $61.33 | $61.35 | -0.39% | 8,312 |
| Dec 17, 2025 | $61.09 | $61.71 | $61.09 | $61.59 | +1.62% | 20,492 |
| Dec 16, 2025 | $61.35 | $61.35 | $60.61 | $60.61 | -2.87% | 10,748 |
| Dec 15, 2025 | $62.85 | $62.85 | $62.30 | $62.40 | -1.34% | 16,170 |
| Dec 12, 2025 | $63.30 | $63.53 | $63.03 | $63.25 | -0.74% | 9,638 |
| Dec 11, 2025 | $63.25 | $63.72 | $63.00 | $63.72 | -1.30% | 10,556 |
| Dec 10, 2025 | $63.98 | $64.71 | $63.69 | $64.56 | -0.25% | 14,934 |
| Dec 9, 2025 | $64.77 | $64.90 | $64.56 | $64.72 | -0.15% | 13,861 |
| Dec 8, 2025 | $65.22 | $65.44 | $64.73 | $64.82 | -2.06% | 6,401 |
| Dec 5, 2025 | $65.82 | $66.72 | $65.82 | $66.18 | +0.32% | 14,954 |
| Dec 4, 2025 | $65.77 | $66.03 | $65.62 | $65.97 | +0.09% | 3,591 |
| Dec 3, 2025 | $66.43 | $66.55 | $65.88 | $65.91 | -0.09% | 5,680 |
| Dec 2, 2025 | $66.63 | $66.85 | $65.91 | $65.97 | -2.06% | 38,032 |
| Dec 1, 2025 | $66.75 | $67.58 | $66.75 | $67.36 | +0.63% | 48,058 |
| Nov 28, 2025 | $66.85 | $67.44 | $66.83 | $66.94 | +1.75% | 19,496 |
| Nov 26, 2025 | $65.30 | $65.96 | $65.30 | $65.79 | +1.35% | 13,701 |
| Nov 25, 2025 | $64.69 | $64.96 | $64.22 | $64.91 | -1.63% | 12,935 |
| Nov 24, 2025 | $64.92 | $65.99 | $64.54 | $65.99 | +1.29% | 6,159 |
| Nov 21, 2025 | $65.63 | $65.67 | $65.04 | $65.15 | -1.53% | 18,151 |
| Nov 20, 2025 | $66.84 | $67.34 | $65.87 | $66.16 | -1.37% | 15,376 |
| Nov 19, 2025 | $67.38 | $67.47 | $66.72 | $67.08 | -3.11% | 21,304 |
| Nov 18, 2025 | $68.07 | $69.33 | $67.98 | $69.23 | +0.68% | 14,577 |
| Nov 17, 2025 | $69.22 | $69.35 | $68.70 | $68.77 | -0.99% | 16,957 |
| Nov 14, 2025 | $68.46 | $69.87 | $68.46 | $69.46 | +2.60% | 43,641 |
| Nov 13, 2025 | $68.38 | $68.48 | $67.67 | $67.70 | +0.04% | 17,186 |
| Nov 12, 2025 | $69.18 | $69.18 | $67.61 | $67.67 | -2.75% | 15,924 |
| Nov 11, 2025 | $69.15 | $69.75 | $69.12 | $69.59 | +2.15% | 16,410 |
| Nov 10, 2025 | $67.56 | $68.23 | $67.14 | $68.12 | +1.02% | 23,825 |
| Nov 7, 2025 | $67.63 | $67.84 | $67.14 | $67.43 | -0.62% | 34,112 |
| Nov 6, 2025 | $67.11 | $68.07 | $66.72 | $67.85 | +2.69% | 50,266 |
| Nov 5, 2025 | $65.94 | $66.84 | $65.80 | $66.07 | -0.50% | 136,928 |
| Nov 4, 2025 | $65.90 | $66.78 | $65.68 | $66.40 | +0.03% | 220,586 |
| Nov 3, 2025 | $66.24 | $66.67 | $65.84 | $66.38 | – | 269,266 |
Seasonality
UGA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.7% | 2.3% | 1.2% | 4.6% | 3.1% | 2.7% | 4.5% | -0.9% | 0.9% | 1.1% | -3.4% | 3.1% |
| Months up | 8 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 6 of 9 |
| 2026 | 12.4% | 5.1% | 41.8% | 16.2% | -12.4% | -2.1% | 14.5% | 9.6% | 13.5% | -1.4% | -15.5% | |
| 2025 | 1.6% | -2.3% | 2.8% | -11.4% | 2.2% | 3.6% | 6.9% | -1.3% | 1.4% | 1.7% | 2.1% | -7.8% |
| 2024 | 4.8% | 4.9% | 6.3% | 0.1% | -8.9% | 4.5% | -0.3% | -7.6% | -6.2% | 5.9% | -2.6% | 4.5% |
| 2023 | 3.2% | -5.0% | 3.5% | -4.0% | -1.0% | 8.5% | 17.0% | -4.0% | -3.9% | -6.8% | -1.5% | -2.3% |
| 2022 | 15.2% | 9.6% | 7.7% | 10.1% | 19.6% | -7.5% | -8.2% | -15.1% | -0.2% | 13.2% | -3.5% | 4.1% |
| 2021 | 10.2% | 16.8% | 0.7% | 5.1% | 3.7% | 4.4% | 4.5% | -2.4% | 5.0% | 10.7% | -15.3% | 13.9% |
| 2020 | -12.1% | -9.2% | -60.8% | 22.8% | 35.9% | 12.2% | -1.2% | 8.8% | -2.2% | -11.3% | 20.2% | 14.5% |
| 2019 | 5.0% | 13.3% | 7.9% | 11.7% | -13.6% | 8.8% | 0.7% | -10.0% | 4.4% | 4.2% | 0.8% | 5.6% |
| 2018 | 5.6% | -8.1% | 4.6% | 5.0% | 1.9% | -0.1% | -1.6% | 0.9% | 5.5% | -16.1% | -19.3% | -6.4% |
| 2017 | -8.6% | -2.4% | -2.4% | -9.8% | 3.5% | -4.8% | 12.9% | 12.0% | -8.2% | 10.6% | 0.3% | 2.0% |
See a number that looks wrong?