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 |
| Feb 28, 2024 | $67.03 | $67.36 | $65.70 | $65.81 | 46 448 |
| Feb 27, 2024 | $66.99 | $67.31 | $66.57 | $67.03 | 26 605 |
| Feb 26, 2024 | $65.56 | $66.87 | $65.54 | $66.16 | 37 128 |
| Feb 23, 2024 | $65.36 | $65.82 | $64.85 | $64.98 | 53 223 |
| Feb 22, 2024 | $65.08 | $66.48 | $65.01 | $66.29 | 40 005 |
| Feb 21, 2024 | $65.29 | $65.83 | $65.21 | $65.79 | 13 606 |
| Feb 20, 2024 | $65.98 | $65.98 | $64.94 | $65.26 | 43 597 |
| Feb 16, 2024 | $65.80 | $66.72 | $65.76 | $66.52 | 17 011 |
| Feb 15, 2024 | $66.24 | $67.01 | $66.17 | $66.31 | 12 763 |
| Feb 14, 2024 | $68.46 | $68.62 | $66.19 | $66.28 | 15 173 |
| Feb 13, 2024 | $68.10 | $68.82 | $67.80 | $68.37 | 19 591 |
| Feb 12, 2024 | $67.49 | $67.87 | $66.60 | $67.76 | 16 522 |
| Feb 09, 2024 | $67.29 | $67.47 | $66.71 | $66.80 | 9 872 |
| Feb 08, 2024 | $66.34 | $67.03 | $66.12 | $67.03 | 35 734 |
| Feb 07, 2024 | $64.11 | $65.01 | $63.78 | $65.01 | 34 616 |
| Feb 06, 2024 | $63.34 | $63.58 | $62.89 | $63.51 | 16 506 |
| Feb 05, 2024 | $61.88 | $63.27 | $61.51 | $63.21 | 16 622 |
| Feb 02, 2024 | $61.32 | $62.07 | $60.72 | $61.10 | 46 490 |
| Feb 01, 2024 | $63.77 | $63.95 | $61.77 | $62.70 | 111 076 |
| Jan 31, 2024 | $65.42 | $65.42 | $63.47 | $63.63 | 13 265 |
| Jan 30, 2024 | $64.18 | $65.68 | $64.18 | $65.63 | 21 719 |
| Jan 29, 2024 | $65.68 | $65.68 | $64.38 | $64.91 | 34 205 |
| Jan 26, 2024 | $65.31 | $66.60 | $64.64 | $66.49 | 20 529 |
| Jan 25, 2024 | $64.85 | $65.48 | $64.40 | $65.28 | 13 744 |
| Jan 24, 2024 | $64.07 | $64.68 | $63.77 | $64.14 | 18 788 |
