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 |
| Nov 07, 2023 | $61.98 | $62.09 | $61.45 | $61.63 | 64 381 |
| Nov 06, 2023 | $63.83 | $64.20 | $63.58 | $63.65 | 39 725 |
| Nov 03, 2023 | $62.84 | $63.31 | $62.08 | $62.62 | 30 674 |
| Nov 02, 2023 | $62.48 | $63.92 | $62.48 | $63.79 | 132 328 |
| Nov 01, 2023 | $64.57 | $64.72 | $62.06 | $62.28 | 162 683 |
| Oct 31, 2023 | $63.01 | $63.84 | $63.01 | $63.07 | 12 505 |
| Oct 30, 2023 | $64.56 | $64.99 | $63.11 | $63.17 | 9 406 |
| Oct 27, 2023 | $63.59 | $65.28 | $63.59 | $65.27 | 14 288 |
| Oct 26, 2023 | $63.56 | $64.00 | $63.26 | $63.78 | 18 754 |
| Oct 25, 2023 | $64.45 | $64.68 | $63.16 | $64.32 | 19 121 |
| Oct 24, 2023 | $64.90 | $64.90 | $63.40 | $63.85 | 23 739 |
| Oct 23, 2023 | $66.40 | $66.54 | $65.29 | $65.54 | 21 572 |
| Oct 20, 2023 | $67.20 | $67.38 | $66.60 | $66.72 | 30 116 |
| Oct 19, 2023 | $65.84 | $66.98 | $65.64 | $66.97 | 28 205 |
| Oct 18, 2023 | $65.33 | $66.35 | $65.15 | $66.22 | 41 390 |
| Oct 17, 2023 | $64.13 | $64.67 | $63.93 | $64.67 | 9 750 |
| Oct 16, 2023 | $64.00 | $64.43 | $63.79 | $64.43 | 27 500 |
| Oct 13, 2023 | $62.50 | $63.91 | $62.50 | $63.83 | 42 074 |
| Oct 12, 2023 | $62.69 | $62.69 | $60.85 | $61.52 | 51 899 |
| Oct 11, 2023 | $63.09 | $63.30 | $61.90 | $62.64 | 30 492 |
| Oct 10, 2023 | $63.41 | $63.79 | $62.97 | $63.70 | 10 901 |
| Oct 09, 2023 | $63.00 | $63.45 | $62.62 | $62.98 | 27 632 |
| Oct 06, 2023 | $62.46 | $62.46 | $61.55 | $61.67 | 18 841 |
| Oct 05, 2023 | $61.55 | $62.16 | $61.25 | $61.80 | 32 317 |
| Oct 04, 2023 | $64.73 | $64.82 | $61.80 | $61.98 | 78 689 |
