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 |
| Jul 24, 2023 | $70.27 | $72.85 | $70.03 | $71.89 | 66 737 |
| Jul 21, 2023 | $69.01 | $69.62 | $68.72 | $69.44 | 18 476 |
| Jul 20, 2023 | $67.62 | $68.31 | $66.93 | $68.17 | 23 964 |
| Jul 19, 2023 | $66.23 | $67.75 | $66.67 | $67.40 | 26 277 |
| Jul 18, 2023 | $65.28 | $66.43 | $65.89 | $66.39 | 14 184 |
| Jul 17, 2023 | $64.37 | $64.98 | $64.18 | $64.95 | 10 536 |
| Jul 14, 2023 | $65.65 | $65.66 | $64.95 | $65.02 | 24 384 |
| Jul 13, 2023 | $66.10 | $66.17 | $65.23 | $66.13 | 17 107 |
| Jul 12, 2023 | $64.95 | $65.95 | $64.95 | $65.95 | 20 974 |
| Jul 11, 2023 | $63.50 | $64.63 | $63.68 | $64.61 | 15 254 |
| Jul 10, 2023 | $63.90 | $64.11 | $62.98 | $63.46 | 13 744 |
| Jul 07, 2023 | $62.37 | $63.75 | $62.78 | $63.59 | 12 897 |
| Jul 06, 2023 | $60.97 | $62.76 | $60.67 | $62.73 | 13 174 |
| Jul 05, 2023 | $62.06 | $62.80 | $61.69 | $62.07 | 6 324 |
| Jul 03, 2023 | $62.21 | $62.21 | $61.33 | $61.33 | 13 635 |
| Jun 30, 2023 | $61.41 | $62.66 | $61.91 | $62.66 | 12 611 |
| Jun 29, 2023 | $60.92 | $61.75 | $60.92 | $61.29 | 17 372 |
| Jun 28, 2023 | $59.70 | $61.40 | $59.61 | $60.97 | 11 555 |
| Jun 27, 2023 | $60.24 | $60.91 | $59.45 | $59.62 | 7 149 |
| Jun 26, 2023 | $60.38 | $60.57 | $59.61 | $60.52 | 4 334 |
| Jun 23, 2023 | $59.45 | $60.25 | $59.01 | $60.18 | 11 343 |
| Jun 22, 2023 | $60.22 | $60.82 | $60.22 | $60.72 | 10 559 |
| Jun 21, 2023 | $60.99 | $62.45 | $61.45 | $62.22 | 6 595 |
| Jun 20, 2023 | $62.59 | $62.59 | $61.19 | $62.05 | 21 082 |
| Jun 16, 2023 | $62.79 | $63.56 | $62.49 | $63.46 | 30 226 |
