UGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	62.47	62.59	62.35	62.49	62.49	0.87%	6,484
Dec 29, 2025	62.37	62.63	61.95	61.95	61.95	0.63%	11,584
Dec 26, 2025	62.20	62.31	61.40	61.56	61.56	-2.55%	22,140
Dec 24, 2025	63.36	63.54	63.01	63.17	63.17	0.05%	15,142
Dec 23, 2025	62.80	63.19	62.57	63.14	63.14	0.23%	9,821
Dec 22, 2025	62.70	63.00	62.70	63.00	63.00	1.99%	9,556
Dec 19, 2025	61.77	61.86	61.42	61.77	61.77	0.68%	11,367
Dec 18, 2025	61.84	61.84	61.33	61.35	61.35	-0.39%	8,312
Dec 17, 2025	61.09	61.71	61.09	61.59	61.59	1.62%	20,492
Dec 16, 2025	61.35	61.35	60.61	60.61	60.61	-2.87%	10,748
Dec 15, 2025	62.85	62.85	62.30	62.40	62.40	-1.34%	16,170
Dec 12, 2025	63.30	63.53	63.03	63.25	63.25	-0.74%	9,638
Dec 11, 2025	63.25	63.72	63.00	63.72	63.72	-1.30%	10,556
Dec 10, 2025	63.98	64.71	63.69	64.56	64.56	-0.25%	14,934
Dec 9, 2025	64.77	64.90	64.56	64.72	64.72	-0.15%	13,861
Dec 8, 2025	65.22	65.44	64.73	64.82	64.82	-2.06%	6,401
Dec 5, 2025	65.82	66.72	65.82	66.18	66.18	0.32%	14,954
Dec 4, 2025	65.77	66.03	65.62	65.97	65.97	0.09%	3,591
Dec 3, 2025	66.43	66.55	65.88	65.91	65.91	-0.08%	5,680
Dec 2, 2025	66.63	66.85	65.91	65.97	65.97	-2.06%	38,032
Dec 1, 2025	66.75	67.58	66.75	67.36	67.36	0.63%	48,058
Nov 28, 2025	66.85	67.44	66.83	66.94	66.94	1.75%	19,496
Nov 26, 2025	65.30	65.96	65.30	65.79	65.79	1.35%	13,701
Nov 25, 2025	64.69	64.96	64.22	64.91	64.91	-1.63%	12,935
Nov 24, 2025	64.92	65.99	64.54	65.99	65.99	1.29%	6,159
Nov 21, 2025	65.63	65.67	65.04	65.15	65.15	-1.53%	18,151
Nov 20, 2025	66.84	67.34	65.87	66.16	66.16	-1.37%	15,376
Nov 19, 2025	67.38	67.47	66.72	67.08	67.08	-3.11%	21,304
Nov 18, 2025	68.07	69.33	67.98	69.24	69.23	0.68%	14,577
Nov 17, 2025	69.22	69.35	68.70	68.77	68.77	-0.99%	16,957
Nov 14, 2025	68.46	69.87	68.46	69.46	69.46	2.60%	43,641
Nov 13, 2025	68.38	68.48	67.67	67.70	67.70	0.04%	17,186
Nov 12, 2025	69.18	69.18	67.61	67.67	67.67	-2.75%	15,924
Nov 11, 2025	69.15	69.75	69.12	69.59	69.59	2.15%	16,410
Nov 10, 2025	67.56	68.23	67.14	68.12	68.12	1.02%	23,825
Nov 7, 2025	67.63	67.84	67.14	67.43	67.43	-0.62%	34,112
Nov 6, 2025	67.11	68.07	66.72	67.85	67.85	2.69%	50,266
Nov 5, 2025	65.94	66.84	65.80	66.07	66.07	-0.50%	136,928
Nov 4, 2025	65.90	66.78	65.68	66.40	66.40	0.03%	220,586
Nov 3, 2025	66.24	66.67	65.84	66.38	66.38	1.23%	269,266
Oct 31, 2025	65.36	65.66	65.18	65.57	65.57	0.90%	5,113
Oct 30, 2025	64.48	65.34	64.36	64.99	64.99	-0.44%	28,061
Oct 29, 2025	65.25	65.62	64.85	65.27	65.27	1.85%	33,610
Oct 28, 2025	64.14	64.32	63.77	64.09	64.09	-0.75%	11,091
Oct 27, 2025	64.52	64.80	64.35	64.57	64.57	0.20%	8,602
Oct 24, 2025	64.69	65.32	64.39	64.44	64.44	-0.13%	16,669
Oct 23, 2025	64.70	65.00	64.37	64.52	64.52	2.15%	25,463
Oct 22, 2025	62.33	63.46	62.32	63.16	63.16	3.02%	36,448
Oct 21, 2025	60.94	61.77	60.54	61.31	61.31	-0.11%	13,746
Oct 20, 2025	60.93	61.39	60.93	61.38	61.38	-0.11%	17,475