UGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	64.25	64.31	63.41	63.41	63.41	-2.31%	8,359
Feb 20, 2025	65.00	65.39	64.84	64.91	64.91	-0.05%	7,798
Feb 19, 2025	65.53	65.53	64.66	64.94	64.94	0.06%	7,469
Feb 18, 2025	65.30	65.30	64.81	64.90	64.90	0.34%	8,972
Feb 14, 2025	65.32	65.45	64.63	64.68	64.68	-1.12%	12,778
Feb 13, 2025	64.28	65.45	64.28	65.41	65.41	1.51%	11,108
Feb 12, 2025	65.69	66.03	64.44	64.44	64.44	-3.08%	47,686
Feb 11, 2025	66.24	66.73	66.09	66.49	66.49	1.95%	16,344
Feb 10, 2025	65.20	65.47	65.07	65.22	65.22	0.09%	14,068
Feb 7, 2025	64.50	65.29	64.50	65.16	65.16	1.50%	16,653
Feb 6, 2025	63.92	64.36	63.55	64.20	64.20	1.07%	57,486
Feb 5, 2025	63.79	64.19	63.16	63.52	63.52	-1.99%	142,624
Feb 4, 2025	63.36	65.31	63.33	64.81	64.81	-0.96%	92,993
Feb 3, 2025	65.72	66.00	64.28	65.44	65.44	2.27%	161,174
Jan 31, 2025	63.76	64.44	63.08	63.99	63.99	-0.22%	46,199
Jan 30, 2025	63.97	64.79	63.97	64.13	64.13	0.42%	25,882
Jan 29, 2025	63.80	64.46	63.50	63.86	63.86	-0.56%	22,786
Jan 28, 2025	64.29	64.33	63.65	64.22	64.22	1.05%	88,981
Jan 27, 2025	64.24	64.43	63.03	63.55	63.55	-1.12%	49,528
Jan 24, 2025	64.87	64.87	63.77	64.27	64.27	-0.44%	88,486
Jan 23, 2025	65.11	65.35	64.34	64.55	64.55	0.08%	129,595
Jan 22, 2025	65.00	65.10	64.50	64.50	64.50	-1.65%	91,083
Jan 21, 2025	65.70	65.98	65.22	65.58	65.58	-0.85%	18,560
Jan 17, 2025	66.48	66.59	66.10	66.14	66.14	-0.59%	93,045
Jan 16, 2025	67.00	67.00	65.89	66.54	66.54	-2.37%	58,056
Jan 15, 2025	66.82	68.15	66.82	68.15	68.15	2.82%	37,646
Jan 14, 2025	65.87	66.55	65.55	66.28	66.28	0.67%	18,784
Jan 13, 2025	65.85	66.47	65.81	65.84	65.84	1.22%	22,261
Jan 10, 2025	65.74	65.99	64.52	65.05	65.05	3.07%	12,211
Jan 8, 2025	63.58	63.90	62.92	63.11	63.11	-0.79%	6,878
Jan 7, 2025	63.96	64.02	63.52	63.61	63.61	-0.11%	7,480
Jan 6, 2025	64.76	65.16	63.53	63.68	63.68	-1.12%	23,655
Jan 3, 2025	64.57	64.68	64.35	64.40	64.40	0.25%	18,404
Jan 2, 2025	64.31	64.92	64.24	64.24	64.24	1.98%	79,700
Dec 31, 2024	62.46	63.07	62.35	62.99	62.99	0.82%	37,715
Dec 30, 2024	62.27	62.81	62.16	62.48	62.48	1.76%	32,776
Dec 27, 2024	61.38	61.68	61.33	61.40	61.40	0.30%	26,688
Dec 26, 2024	61.77	61.77	61.06	61.22	61.22	-0.97%	5,320
Dec 24, 2024	61.58	62.27	61.58	61.82	61.82	0.97%	57,367
Dec 23, 2024	60.99	61.23	60.34	61.23	61.23	0.30%	13,205
Dec 20, 2024	60.25	61.35	60.10	61.04	61.04	1.41%	35,894
Dec 19, 2024	61.32	61.32	60.16	60.19	60.19	-0.96%	34,514
Dec 18, 2024	61.90	62.03	60.68	60.78	60.78	-0.73%	13,286
Dec 17, 2024	61.32	61.32	60.89	61.22	61.22	-1.44%	6,603
Dec 16, 2024	62.60	62.60	62.03	62.12	62.12	-1.18%	8,126
Dec 13, 2024	62.80	63.10	62.70	62.86	62.86	0.15%	9,862
Dec 12, 2024	62.25	62.77	61.57	62.77	62.77	0.34%	7,702
Dec 11, 2024	61.96	62.72	61.80	62.55	62.55	2.12%	120,277
Dec 10, 2024	61.34	62.02	61.25	61.25	61.25	0.20%	11,995
Dec 9, 2024	60.91	61.66	60.91	61.13	61.13	2.09%	33,160
Dec 6, 2024	60.11	60.33	59.70	59.88	59.88	-1.67%	14,155
Dec 5, 2024	61.12	61.28	60.56	60.90	60.90	-0.16%	18,838
Dec 4, 2024	62.13	62.13	60.85	61.00	61.00	-1.20%	21,278
Dec 3, 2024	61.14	61.83	61.00	61.74	61.74	2.59%	22,078
Dec 2, 2024	60.45	60.68	59.88	60.18	60.18	-0.18%	115,035
Nov 29, 2024	60.91	61.17	60.18	60.29	60.29	-0.54%	9,581
Nov 27, 2024	60.95	61.18	60.07	60.62	60.62	-0.77%	25,970
Nov 26, 2024	61.79	62.51	60.66	61.09	61.09	-0.50%	20,623
Nov 25, 2024	61.97	61.97	61.14	61.40	61.40	-2.71%	10,391
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