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 |
| 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 |
| Mar 21, 2024 | $70.76 | $70.88 | $70.07 | $70.74 | 36 290 |
| Mar 20, 2024 | $70.65 | $71.05 | $70.45 | $71.05 | 33 791 |
| Mar 19, 2024 | $71.54 | $71.79 | $71.29 | $71.76 | 16 590 |
| Mar 18, 2024 | $71.50 | $71.76 | $71.17 | $71.36 | 43 046 |
| Mar 15, 2024 | $69.75 | $70.59 | $69.75 | $70.42 | 24 123 |
| Mar 14, 2024 | $69.52 | $70.14 | $69.47 | $69.96 | 26 981 |
| Mar 13, 2024 | $68.50 | $69.21 | $68.45 | $69.13 | 33 651 |
| Mar 12, 2024 | $66.70 | $67.53 | $66.70 | $67.23 | 12 798 |
| Mar 11, 2024 | $65.88 | $67.20 | $65.35 | $66.93 | 21 328 |
| Mar 08, 2024 | $65.99 | $65.99 | $65.40 | $65.61 | 16 261 |
| Mar 07, 2024 | $65.69 | $66.88 | $65.52 | $66.27 | 18 715 |
| Mar 06, 2024 | $66.25 | $67.04 | $65.98 | $66.03 | 12 146 |
| Mar 05, 2024 | $66.26 | $66.51 | $65.52 | $65.58 | 38 391 |
| Mar 04, 2024 | $67.69 | $67.72 | $66.81 | $67.07 | 24 200 |
| Mar 01, 2024 | $67.76 | $68.34 | $67.52 | $67.75 | 89 779 |
| Feb 29, 2024 | $65.96 | $67.12 | $65.84 | $66.75 | 27 059 |
