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 |
| Oct 04, 2023 | $64.73 | $64.82 | $61.80 | $61.98 | 78 689 |
| Oct 03, 2023 | $67.28 | $67.53 | $66.26 | $66.52 | 125 335 |
| Oct 02, 2023 | $68.53 | $68.59 | $67.42 | $67.88 | 61 680 |
| Sep 29, 2023 | $68.66 | $68.66 | $67.36 | $67.66 | 51 270 |
| Sep 28, 2023 | $70.99 | $71.30 | $69.40 | $69.67 | 28 730 |
| Sep 27, 2023 | $72.03 | $72.61 | $71.66 | $71.66 | 37 021 |
| Sep 26, 2023 | $69.75 | $71.06 | $69.56 | $71.00 | 19 949 |
| Sep 25, 2023 | $70.96 | $71.10 | $69.85 | $70.34 | 30 309 |
| Sep 22, 2023 | $72.83 | $72.91 | $70.63 | $71.00 | 28 359 |
| Sep 21, 2023 | $72.88 | $73.05 | $71.99 | $72.17 | 102 391 |
| Sep 20, 2023 | $72.26 | $73.79 | $72.03 | $72.03 | 145 133 |
| Sep 19, 2023 | $74.61 | $74.61 | $73.13 | $73.57 | 53 383 |
| Sep 18, 2023 | $75.05 | $75.05 | $73.85 | $74.36 | 26 544 |
| Sep 15, 2023 | $74.63 | $74.75 | $73.81 | $74.62 | 29 330 |
| Sep 14, 2023 | $75.79 | $76.06 | $75.16 | $75.41 | 24 957 |
| Sep 13, 2023 | $74.65 | $75.36 | $74.17 | $75.33 | 15 952 |
| Sep 12, 2023 | $74.76 | $75.36 | $74.56 | $74.97 | 22 331 |
| Sep 11, 2023 | $74.07 | $74.93 | $73.51 | $74.92 | 32 512 |
| Sep 08, 2023 | $73.10 | $73.24 | $72.65 | $72.98 | 18 976 |
| Sep 07, 2023 | $72.00 | $72.95 | $71.30 | $72.24 | 41 783 |
| Sep 06, 2023 | $70.98 | $71.84 | $70.41 | $71.59 | 28 788 |
| Sep 05, 2023 | $72.50 | $72.86 | $70.69 | $71.03 | 52 370 |
| Sep 01, 2023 | $70.94 | $71.55 | $70.80 | $71.08 | 34 291 |
| Aug 31, 2023 | $70.54 | $71.15 | $69.53 | $70.44 | 21 623 |
| Aug 30, 2023 | $70.08 | $70.86 | $69.98 | $70.43 | 10 668 |
