NYSE:UGA
USCommodity Gasoline Fund LP ETF Price (Quote)
$67.33
-0.190 (-0.281%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $66.52 | $74.57 | Wednesday, 8th May 2024 UGA stock ended at $67.33. This is 0.281% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.23% from a day low at $66.52 to a day high of $67.34. |
| 90 days | $64.85 | $74.57 | |
| 52 weeks | $56.10 | $76.06 |
| Date | Open | High | Low | Close | Volume |
| Dec 13, 2023 | $57.07 | $58.67 | $57.07 | $58.67 | 29 787 |
| Dec 12, 2023 | $57.84 | $57.84 | $56.91 | $57.43 | 23 224 |
| Dec 11, 2023 | $58.95 | $59.26 | $58.83 | $59.17 | 8 136 |
| Dec 08, 2023 | $59.14 | $59.66 | $58.99 | $59.44 | 33 227 |
| Dec 07, 2023 | $58.95 | $58.95 | $57.80 | $58.13 | 13 334 |
| Dec 06, 2023 | $59.58 | $59.72 | $58.22 | $58.69 | 32 519 |
| Dec 05, 2023 | $62.22 | $62.44 | $60.87 | $60.92 | 21 608 |
| Dec 04, 2023 | $61.02 | $61.94 | $60.91 | $61.90 | 35 565 |
| Dec 01, 2023 | $62.68 | $63.43 | $61.16 | $61.35 | 121 074 |
| Nov 30, 2023 | $65.13 | $65.53 | $62.13 | $62.13 | 33 650 |
| Nov 29, 2023 | $63.59 | $64.86 | $62.43 | $64.76 | 41 834 |
| Nov 28, 2023 | $62.44 | $63.66 | $62.32 | $63.26 | 16 871 |
| Nov 27, 2023 | $61.98 | $62.58 | $61.81 | $62.08 | 15 607 |
| Nov 24, 2023 | $62.89 | $63.70 | $62.20 | $62.33 | 8 273 |
| Nov 22, 2023 | $61.03 | $63.17 | $60.71 | $63.17 | 39 762 |
| Nov 21, 2023 | $63.00 | $63.69 | $62.60 | $63.69 | 10 382 |
| Nov 20, 2023 | $63.28 | $64.08 | $63.18 | $63.25 | 25 190 |
| Nov 17, 2023 | $60.49 | $62.22 | $60.49 | $62.01 | 23 472 |
| Nov 16, 2023 | $60.95 | $60.95 | $59.45 | $59.68 | 33 822 |
| Nov 15, 2023 | $61.84 | $63.00 | $61.80 | $62.49 | 26 842 |
| Nov 14, 2023 | $64.25 | $64.54 | $63.16 | $63.23 | 30 073 |
| Nov 13, 2023 | $61.81 | $63.77 | $61.81 | $63.77 | 40 979 |
| Nov 10, 2023 | $62.14 | $62.64 | $62.14 | $62.14 | 20 406 |
| Nov 09, 2023 | $61.20 | $62.36 | $61.20 | $61.32 | 23 855 |
| Nov 08, 2023 | $61.54 | $61.82 | $60.45 | $60.73 | 26 156 |
