UGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	62.37	63.46	62.37	63.11	63.11	0.43%	18,643
Nov 21, 2024	62.80	62.99	62.12	62.84	62.84	0.40%	47,136
Nov 20, 2024	63.23	63.32	62.38	62.59	62.59	0.10%	7,153
Nov 19, 2024	62.62	62.80	61.98	62.53	62.53	0.55%	60,338
Nov 18, 2024	60.95	62.24	60.95	62.19	62.19	3.17%	89,762
Nov 15, 2024	61.17	61.48	60.20	60.28	60.28	-1.36%	9,228
Nov 14, 2024	61.40	61.61	60.78	61.11	61.11	1.13%	60,491
Nov 13, 2024	60.30	60.97	59.67	60.43	60.43	-0.33%	22,821
Nov 12, 2024	61.42	61.49	60.51	60.63	60.63	0.03%	17,018
Nov 11, 2024	60.82	61.11	60.53	60.61	60.61	-2.63%	18,497
Nov 8, 2024	62.77	62.77	61.82	62.25	62.25	-1.64%	69,234
Nov 7, 2024	62.57	63.71	62.25	63.29	63.29	0.24%	63,646
Nov 6, 2024	61.91	63.52	61.83	63.14	63.14	-0.13%	62,927
Nov 5, 2024	63.42	63.65	62.72	63.22	63.22	1.18%	27,263
Nov 4, 2024	62.35	62.67	62.08	62.48	62.48	2.76%	46,268
Nov 1, 2024	62.19	62.19	60.72	60.80	60.80	-1.73%	95,418
Oct 31, 2024	60.73	61.93	60.67	61.87	61.87	1.85%	22,404
Oct 30, 2024	59.78	60.74	59.52	60.74	60.74	2.45%	9,392
Oct 29, 2024	59.41	59.45	58.74	59.29	59.29	-0.92%	10,749
Oct 28, 2024	59.76	60.02	59.44	59.84	59.84	-4.75%	33,633
Oct 25, 2024	62.45	63.00	62.22	62.82	62.82	1.71%	8,952
Oct 24, 2024	62.13	62.30	61.18	61.76	61.76	-0.30%	10,053
Oct 23, 2024	62.24	62.44	61.58	61.95	61.95	-1.19%	11,177
Oct 22, 2024	61.90	62.85	61.67	62.69	62.69	2.63%	47,721
Oct 21, 2024	61.32	61.40	61.01	61.09	61.09	0.51%	8,761
Oct 18, 2024	61.01	61.27	60.34	60.77	60.77	-1.88%	40,069
Oct 17, 2024	61.81	61.98	61.04	61.94	61.94	0.06%	6,941
Oct 16, 2024	61.63	62.09	61.50	61.90	61.90	0.12%	5,495
Oct 15, 2024	61.31	62.00	60.94	61.82	61.82	-3.42%	15,785
Oct 14, 2024	63.87	64.01	63.69	64.01	64.01	-1.58%	8,552
Oct 11, 2024	64.60	65.46	64.43	65.04	65.04	-0.30%	12,608
Oct 10, 2024	63.45	65.24	63.45	65.24	65.24	3.89%	28,714
Oct 9, 2024	61.37	62.80	61.18	62.80	62.80	-0.14%	17,660
Oct 8, 2024	63.31	63.32	62.01	62.88	62.88	-3.71%	63,366
Oct 7, 2024	64.05	65.49	64.05	65.31	65.31	3.24%	23,085
Oct 4, 2024	63.60	64.15	63.12	63.25	63.25	-0.39%	41,097
Oct 3, 2024	61.35	63.65	61.00	63.50	63.50	4.76%	38,497
Oct 2, 2024	60.86	61.21	59.35	60.62	60.62	1.26%	35,242
Oct 1, 2024	57.65	60.65	57.34	59.86	59.86	2.45%	99,699
Sep 30, 2024	58.45	58.99	58.25	58.43	58.43	0.15%	10,515
Sep 27, 2024	58.15	58.81	57.77	58.34	58.34	0.42%	15,299
Sep 26, 2024	58.65	59.19	58.07	58.09	58.09	-2.75%	20,626
Sep 25, 2024	60.20	60.37	59.02	59.74	59.74	-1.23%	26,256
Sep 24, 2024	60.85	60.97	60.39	60.48	60.48	1.38%	20,172
Sep 23, 2024	60.54	60.80	59.02	59.66	59.66	-2.12%	21,443
Sep 20, 2024	60.76	61.00	60.64	60.95	60.95	-0.42%	31,402
Sep 19, 2024	60.64	61.39	60.40	61.20	61.20	3.16%	31,860
Sep 18, 2024	59.29	60.17	59.15	59.33	59.33	-0.54%	14,465
Sep 17, 2024	58.66	59.74	58.66	59.65	59.65	1.29%	17,021
Sep 16, 2024	58.69	59.05	58.55	58.89	58.89	1.89%	19,342
Sep 13, 2024	57.94	58.62	57.44	57.80	57.80	0.07%	66,901
Sep 12, 2024	57.07	57.82	56.69	57.76	57.76	2.28%	32,867
Sep 11, 2024	56.94	56.94	55.40	56.47	56.47	0.56%	35,130
Sep 10, 2024	57.23	57.29	55.37	56.16	56.16	-1.86%	26,754
Sep 9, 2024	56.76	57.45	56.64	57.22	57.22	0.96%	14,295
Sep 6, 2024	58.25	58.25	55.84	56.68	56.68	-1.24%	27,053
Sep 5, 2024	58.08	58.54	57.00	57.39	57.39	-1.24%	60,535
Sep 4, 2024	58.40	58.62	58.05	58.11	58.11	-1.49%	56,965
Sep 3, 2024	59.95	59.95	58.45	58.99	58.99	-5.25%	79,059
Aug 30, 2024	62.35	62.52	61.90	62.26	62.26	-0.79%	15,119
Aug 29, 2024	62.30	62.84	62.15	62.75	62.75	2.07%	7,958
Aug 28, 2024	61.69	62.37	61.27	61.48	61.48	-1.45%	9,203
Aug 27, 2024	63.10	63.10	62.14	62.39	62.39	-1.61%	11,504
Aug 26, 2024	64.20	64.49	63.38	63.41	63.41	0.47%	16,925
Aug 23, 2024	62.43	63.11	62.36	63.11	63.11	2.24%	15,181
Aug 22, 2024	61.05	62.09	61.00	61.73	61.73	1.31%	14,579
Aug 21, 2024	61.71	62.05	60.36	60.93	60.93	-1.39%	25,138
Aug 20, 2024	62.45	62.54	61.62	61.79	61.79	-0.85%	18,148
Aug 19, 2024	63.58	63.60	62.10	62.32	62.32	-2.11%	16,874
Aug 16, 2024	64.17	64.17	63.55	63.66	63.66	-1.66%	6,134
Aug 15, 2024	64.91	65.15	64.58	64.74	64.74	1.22%	26,378
Aug 14, 2024	65.11	65.16	63.74	63.96	63.96	-2.02%	13,852
Aug 13, 2024	66.35	66.42	65.13	65.28	65.28	-2.55%	21,698
Aug 12, 2024	66.90	67.05	66.35	66.99	66.99	1.75%	22,499
Aug 9, 2024	65.64	66.10	65.15	65.83	65.83	0.06%	24,963
Aug 8, 2024	65.12	66.00	64.98	65.79	65.79	1.27%	9,148
Aug 7, 2024	64.44	65.25	64.28	64.97	64.97	2.02%	10,331
Aug 6, 2024	63.40	64.43	63.40	63.68	63.68	-1.52%	21,193
Aug 5, 2024	62.64	64.66	62.52	64.66	64.66	1.33%	30,841
Aug 2, 2024	64.19	64.32	63.32	63.81	63.81	-3.60%	30,599
Aug 1, 2024	67.50	67.53	65.81	66.20	66.20	-1.79%	61,603
Jul 31, 2024	66.09	67.46	65.92	67.40	67.40	4.38%	10,334
Jul 30, 2024	64.38	64.63	64.04	64.57	64.57	-0.86%	8,292
Jul 29, 2024	66.64	66.64	65.05	65.13	65.13	-1.47%	11,316
Jul 26, 2024	66.40	66.54	65.98	66.10	66.10	-0.66%	5,291
Jul 25, 2024	65.47	66.72	65.47	66.54	66.54	0.76%	6,489
Jul 24, 2024	65.76	66.56	65.62	66.04	66.04	0.93%	6,675
Jul 23, 2024	65.81	65.97	65.30	65.43	65.43	-1.55%	8,695
Jul 22, 2024	65.51	66.56	65.34	66.46	66.46	0.23%	17,135
Jul 19, 2024	67.34	67.80	66.17	66.31	66.31	-1.86%	19,215
Jul 18, 2024	67.59	67.99	67.24	67.57	67.57	-0.12%	6,982
Jul 17, 2024	67.13	67.66	67.04	67.65	67.65	1.02%	11,117
Jul 16, 2024	66.34	67.00	66.09	66.97	66.97	-0.65%	14,491
Jul 15, 2024	67.43	67.58	67.05	67.41	67.41	-0.71%	9,240
Jul 12, 2024	68.37	68.38	67.89	67.89	67.89	-0.61%	10,904
Jul 11, 2024	67.43	68.31	67.39	68.31	68.31	0.72%	7,282
Jul 10, 2024	67.62	68.12	67.43	67.82	67.82	-0.57%	11,233
Jul 9, 2024	68.39	69.07	68.05	68.21	68.21	-0.37%	7,724
Jul 8, 2024	68.57	69.10	68.33	68.46	68.46	-1.38%	13,923
Jul 5, 2024	70.16	70.72	69.04	69.42	69.42	0.12%	24,892