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 |
| Jan 23, 2024 | $63.63 | $64.14 | $63.48 | $63.75 | 14 741 |
| Jan 22, 2024 | $63.30 | $64.62 | $63.26 | $64.56 | 29 735 |
| Jan 19, 2024 | $63.09 | $63.28 | $62.24 | $62.81 | 22 119 |
| Jan 18, 2024 | $61.55 | $62.96 | $61.41 | $62.70 | 34 657 |
| Jan 17, 2024 | $60.45 | $61.75 | $60.41 | $61.69 | 13 669 |
| Jan 16, 2024 | $62.54 | $62.54 | $61.05 | $61.08 | 15 897 |
| Jan 12, 2024 | $62.36 | $62.60 | $61.13 | $61.23 | 16 274 |
| Jan 11, 2024 | $61.17 | $61.64 | $60.58 | $61.29 | 23 276 |
| Jan 10, 2024 | $61.05 | $61.14 | $59.38 | $59.66 | 14 868 |
| Jan 09, 2024 | $59.43 | $60.37 | $59.10 | $59.90 | 16 118 |
| Jan 08, 2024 | $58.32 | $58.84 | $57.92 | $58.77 | 32 216 |
| Jan 05, 2024 | $61.25 | $61.38 | $60.58 | $60.80 | 17 885 |
| Jan 04, 2024 | $61.77 | $61.77 | $60.26 | $60.83 | 48 067 |
| Jan 03, 2024 | $61.18 | $62.69 | $61.18 | $62.29 | 21 871 |
| Jan 02, 2024 | $61.69 | $61.69 | $59.99 | $60.43 | 41 436 |
| Dec 29, 2023 | $61.38 | $61.68 | $60.37 | $60.70 | 12 169 |
| Dec 28, 2023 | $61.54 | $62.07 | $60.43 | $60.56 | 18 178 |
| Dec 27, 2023 | $62.80 | $63.36 | $62.06 | $62.06 | 27 328 |
| Dec 26, 2023 | $62.59 | $63.20 | $62.33 | $62.33 | 9 532 |
| Dec 22, 2023 | $63.25 | $63.42 | $61.51 | $61.57 | 13 966 |
| Dec 21, 2023 | $62.00 | $62.56 | $61.84 | $62.56 | 12 980 |
| Dec 20, 2023 | $63.93 | $63.93 | $63.03 | $63.04 | 10 203 |
| Dec 19, 2023 | $62.23 | $63.57 | $62.23 | $63.55 | 15 528 |
| Dec 18, 2023 | $63.16 | $63.96 | $62.15 | $62.69 | 15 319 |
| Dec 15, 2023 | $61.64 | $62.17 | $60.69 | $61.63 | 32 871 |
