NYSE:UGA
USCommodity Gasoline Fund LP ETF Price (Quote)
$67.62
+0.290 (+0.431%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $66.52 | $74.57 | Thursday, 9th May 2024 UGA stock ended at $67.62. This is 0.431% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.19% from a day low at $67.13 to a day high of $67.93. |
| 90 days | $64.85 | $74.57 | |
| 52 weeks | $56.10 | $76.06 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $62.79 | $63.56 | $62.49 | $63.46 | 30 226 |
| Jun 15, 2023 | $61.50 | $63.05 | $61.05 | $62.77 | 16 994 |
| Jun 14, 2023 | $60.88 | $61.23 | $60.53 | $60.82 | 13 426 |
| Jun 13, 2023 | $60.23 | $60.95 | $60.24 | $60.25 | 18 701 |
| Jun 12, 2023 | $60.03 | $59.97 | $58.77 | $58.99 | 25 286 |
| Jun 09, 2023 | $61.55 | $62.37 | $61.49 | $61.66 | 13 560 |
| Jun 08, 2023 | $62.15 | $63.12 | $60.30 | $61.66 | 26 536 |
| Jun 07, 2023 | $60.59 | $62.79 | $61.11 | $62.65 | 22 724 |
| Jun 06, 2023 | $59.86 | $61.08 | $60.38 | $60.39 | 5 310 |
| Jun 05, 2023 | $60.88 | $60.88 | $59.67 | $59.84 | 24 758 |
| Jun 02, 2023 | $59.16 | $59.56 | $58.43 | $59.34 | 12 094 |
| Jun 01, 2023 | $56.98 | $58.79 | $56.92 | $57.67 | 38 910 |
| May 31, 2023 | $58.44 | $58.80 | $57.60 | $57.78 | 39 309 |
| May 30, 2023 | $59.68 | $59.54 | $58.39 | $59.04 | 20 892 |
| May 26, 2023 | $61.44 | $61.52 | $60.88 | $61.35 | 8 706 |
| May 25, 2023 | $61.06 | $60.70 | $59.70 | $60.46 | 18 394 |
| May 24, 2023 | $61.96 | $62.05 | $60.99 | $61.82 | 28 810 |
| May 23, 2023 | $60.65 | $61.28 | $60.61 | $60.70 | 15 538 |
| May 22, 2023 | $59.08 | $60.37 | $59.06 | $60.17 | 13 376 |
| May 19, 2023 | $59.50 | $59.44 | $58.92 | $59.27 | 16 683 |
| May 18, 2023 | $59.03 | $59.43 | $58.97 | $59.43 | 7 838 |
| May 17, 2023 | $58.00 | $59.63 | $58.00 | $59.47 | 19 096 |
| May 16, 2023 | $57.39 | $57.39 | $56.92 | $57.28 | 11 322 |
| May 15, 2023 | $56.59 | $57.52 | $56.17 | $57.10 | 60 210 |
| May 12, 2023 | $57.06 | $57.33 | $56.10 | $56.23 | 13 103 |
