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 |
| Feb 10, 2016 | $20.82 | $21.80 | $20.79 | $21.29 | 96 914 |
| Feb 09, 2016 | $20.99 | $21.16 | $20.24 | $20.67 | 267 479 |
| Feb 08, 2016 | $22.28 | $22.28 | $21.49 | $21.51 | 120 959 |
| Feb 05, 2016 | $22.74 | $22.82 | $22.24 | $22.26 | 87 159 |
| Feb 04, 2016 | $23.61 | $24.13 | $23.00 | $23.06 | 68 639 |
| Feb 03, 2016 | $22.51 | $23.19 | $21.76 | $23.17 | 164 745 |
| Feb 02, 2016 | $22.95 | $23.17 | $22.50 | $22.51 | 213 119 |
| Feb 01, 2016 | $25.12 | $25.12 | $24.32 | $24.32 | 91 005 |
| Jan 29, 2016 | $24.89 | $25.64 | $24.60 | $25.49 | 102 445 |
| Jan 28, 2016 | $25.41 | $25.64 | $24.62 | $25.18 | 92 054 |
| Jan 27, 2016 | $23.32 | $24.48 | $22.88 | $23.89 | 85 881 |
| Jan 26, 2016 | $23.64 | $24.44 | $23.40 | $24.05 | 51 706 |
| Jan 25, 2016 | $24.87 | $24.87 | $23.44 | $23.45 | 77 235 |
| Jan 22, 2016 | $24.98 | $25.09 | $24.53 | $24.90 | 115 651 |
| Jan 21, 2016 | $23.43 | $24.36 | $23.40 | $23.80 | 79 647 |
| Jan 20, 2016 | $23.44 | $23.77 | $23.14 | $23.56 | 122 804 |
| Jan 19, 2016 | $24.79 | $24.79 | $23.67 | $23.84 | 75 776 |
| Jan 15, 2016 | $24.03 | $24.28 | $23.45 | $23.69 | 114 519 |
| Jan 14, 2016 | $24.56 | $24.95 | $24.32 | $24.78 | 61 617 |
| Jan 13, 2016 | $25.31 | $25.47 | $24.05 | $24.32 | 131 158 |
| Jan 12, 2016 | $26.37 | $26.75 | $24.92 | $25.18 | 161 690 |
| Jan 11, 2016 | $26.19 | $26.25 | $25.35 | $25.59 | 67 467 |
| Jan 08, 2016 | $26.42 | $26.42 | $25.63 | $25.95 | 119 979 |
| Jan 07, 2016 | $26.68 | $27.08 | $26.29 | $26.55 | 130 476 |
| Jan 06, 2016 | $27.39 | $27.86 | $26.60 | $27.02 | 355 779 |
