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 |
| Mar 17, 2016 | $25.67 | $26.15 | $25.52 | $26.07 | 70 294 |
| Mar 16, 2016 | $25.73 | $26.27 | $25.44 | $25.76 | 160 951 |
| Mar 15, 2016 | $25.50 | $25.90 | $25.25 | $25.61 | 488 884 |
| Mar 14, 2016 | $25.90 | $26.03 | $25.01 | $25.87 | 215 716 |
| Mar 11, 2016 | $26.22 | $26.49 | $26.00 | $26.29 | 122 878 |
| Mar 10, 2016 | $26.24 | $26.39 | $25.55 | $26.18 | 197 133 |
| Mar 09, 2016 | $25.84 | $26.74 | $25.69 | $26.66 | 196 735 |
| Mar 08, 2016 | $25.55 | $25.55 | $25.03 | $25.14 | 125 134 |
| Mar 07, 2016 | $24.47 | $25.41 | $24.47 | $25.27 | 142 724 |
| Mar 04, 2016 | $23.74 | $24.39 | $23.44 | $24.24 | 119 553 |
| Mar 03, 2016 | $23.28 | $23.82 | $23.17 | $23.63 | 115 730 |
| Mar 02, 2016 | $23.76 | $24.14 | $23.32 | $23.83 | 111 335 |
| Mar 01, 2016 | $23.44 | $23.83 | $23.20 | $23.70 | 126 978 |
| Feb 29, 2016 | $23.72 | $24.09 | $23.66 | $23.99 | 95 537 |
| Feb 26, 2016 | $24.19 | $24.20 | $23.43 | $23.58 | 77 832 |
| Feb 25, 2016 | $23.20 | $23.99 | $23.01 | $23.64 | 59 721 |
| Feb 24, 2016 | $21.96 | $23.35 | $21.95 | $23.32 | 97 521 |
| Feb 23, 2016 | $22.42 | $22.43 | $21.95 | $22.14 | 87 543 |
| Feb 22, 2016 | $22.65 | $23.09 | $22.59 | $22.77 | 100 074 |
| Feb 19, 2016 | $22.18 | $22.18 | $21.57 | $22.04 | 80 348 |
| Feb 18, 2016 | $22.78 | $22.79 | $22.13 | $22.26 | 111 820 |
| Feb 17, 2016 | $21.99 | $23.10 | $21.92 | $22.67 | 118 441 |
| Feb 16, 2016 | $23.19 | $23.19 | $21.78 | $21.90 | 123 110 |
| Feb 12, 2016 | $22.57 | $23.50 | $22.45 | $23.27 | 146 059 |
| Feb 11, 2016 | $21.30 | $21.96 | $21.05 | $21.96 | 73 439 |
