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 |
| Aug 29, 2023 | $70.03 | $70.52 | $69.21 | $70.17 | 32 069 |
| Aug 28, 2023 | $71.19 | $71.69 | $69.93 | $70.43 | 41 830 |
| Aug 25, 2023 | $70.79 | $72.87 | $70.40 | $72.63 | 58 201 |
| Aug 24, 2023 | $69.35 | $70.79 | $69.44 | $70.57 | 17 469 |
| Aug 23, 2023 | $69.22 | $70.37 | $68.84 | $70.32 | 28 899 |
| Aug 22, 2023 | $70.18 | $70.61 | $69.86 | $70.61 | 25 233 |
| Aug 21, 2023 | $71.11 | $71.19 | $69.55 | $70.09 | 77 268 |
| Aug 18, 2023 | $70.56 | $71.96 | $70.56 | $71.01 | 15 537 |
| Aug 17, 2023 | $73.00 | $72.89 | $70.91 | $70.94 | 29 604 |
| Aug 16, 2023 | $72.27 | $72.94 | $71.67 | $72.00 | 17 966 |
| Aug 15, 2023 | $73.82 | $73.66 | $71.85 | $71.94 | 23 964 |
| Aug 14, 2023 | $73.75 | $73.75 | $73.02 | $73.49 | 53 977 |
| Aug 11, 2023 | $73.88 | $75.43 | $73.55 | $74.59 | 58 020 |
| Aug 10, 2023 | $73.23 | $73.78 | $72.55 | $73.43 | 20 034 |
| Aug 09, 2023 | $72.09 | $74.14 | $72.03 | $74.13 | 38 391 |
| Aug 08, 2023 | $69.66 | $71.92 | $69.22 | $71.62 | 22 143 |
| Aug 07, 2023 | $71.37 | $71.37 | $70.14 | $71.32 | 34 806 |
| Aug 04, 2023 | $70.74 | $70.74 | $69.93 | $70.37 | 56 248 |
| Aug 03, 2023 | $69.42 | $70.25 | $69.15 | $70.14 | 15 574 |
| Aug 02, 2023 | $72.90 | $72.67 | $69.88 | $70.23 | 31 766 |
| Aug 01, 2023 | $72.94 | $72.96 | $72.28 | $72.61 | 12 160 |
| Jul 31, 2023 | $73.19 | $73.47 | $71.93 | $73.40 | 53 822 |
| Jul 28, 2023 | $73.11 | $73.77 | $72.57 | $72.76 | 20 253 |
| Jul 27, 2023 | $71.51 | $73.03 | $71.34 | $72.68 | 13 516 |
| Jul 26, 2023 | $71.26 | $71.98 | $71.26 | $71.72 | 17 919 |
