NYSE:UGA
USCommodity Gasoline Fund LP ETF Price (Quote)
$72.56
+0.0200 (+0.0276%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $69.45 | $74.57 | Friday, 26th Apr 2024 UGA stock ended at $72.56. This is 0.0276% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.691% from a day low at $72.34 to a day high of $72.84. |
| 90 days | $60.72 | $74.57 | |
| 52 weeks | $52.98 | $76.06 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $72.84 | $72.84 | $72.34 | $72.56 | 15 861 |
| Apr 25, 2024 | $71.89 | $72.63 | $71.22 | $72.54 | 17 466 |
| Apr 24, 2024 | $71.34 | $71.90 | $71.20 | $71.72 | 42 203 |
| Apr 23, 2024 | $69.92 | $71.59 | $69.76 | $71.45 | 30 033 |
| Apr 22, 2024 | $70.12 | $70.66 | $69.93 | $70.60 | 84 673 |
| Apr 19, 2024 | $70.70 | $71.58 | $70.58 | $71.04 | 27 523 |
| Apr 18, 2024 | $71.21 | $71.85 | $70.76 | $70.95 | 41 970 |
| Apr 17, 2024 | $72.64 | $73.14 | $71.35 | $71.45 | 92 679 |
| Apr 16, 2024 | $73.19 | $73.83 | $72.83 | $73.76 | 72 198 |
| Apr 15, 2024 | $72.72 | $73.16 | $71.78 | $72.96 | 46 697 |
| Apr 12, 2024 | $73.98 | $74.57 | $73.03 | $73.04 | 50 034 |
| Apr 11, 2024 | $72.65 | $72.83 | $71.93 | $72.83 | 24 955 |
| Apr 10, 2024 | $72.11 | $72.91 | $71.12 | $72.82 | 32 993 |
| Apr 09, 2024 | $72.46 | $72.56 | $71.71 | $72.24 | 18 794 |
| Apr 08, 2024 | $72.60 | $72.68 | $71.43 | $71.88 | 42 243 |
| Apr 05, 2024 | $73.04 | $73.47 | $72.53 | $72.64 | 20 394 |
| Apr 04, 2024 | $71.92 | $73.23 | $71.68 | $72.84 | 26 294 |
| Apr 03, 2024 | $72.50 | $72.78 | $72.13 | $72.21 | 55 229 |
| Apr 02, 2024 | $71.18 | $72.33 | $70.74 | $72.18 | 45 823 |
| Apr 01, 2024 | $70.67 | $71.13 | $70.07 | $70.80 | 69 600 |
| Mar 28, 2024 | $70.03 | $71.12 | $70.03 | $70.93 | 15 183 |
| Mar 27, 2024 | $70.10 | $70.14 | $69.45 | $69.89 | 37 180 |
| Mar 26, 2024 | $70.83 | $70.83 | $69.90 | $70.00 | 26 628 |
| Mar 25, 2024 | $70.89 | $71.49 | $70.89 | $71.26 | 16 718 |
| Mar 22, 2024 | $71.16 | $71.21 | $70.69 | $70.90 | 9 488 |
