UGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	69.24	69.55	68.00	69.37	69.37	0.93%	9,275
Jan 29, 2026	69.37	69.37	68.31	68.73	68.73	1.43%	24,691
Jan 28, 2026	67.50	67.79	67.02	67.76	67.76	1.15%	35,051
Jan 27, 2026	65.30	66.99	65.30	66.99	66.99	2.43%	13,665
Jan 26, 2026	65.47	65.78	65.10	65.40	65.40	-1.37%	35,714
Jan 23, 2026	66.45	66.60	66.16	66.31	66.31	1.57%	9,878
Jan 22, 2026	65.98	65.98	64.69	65.29	65.29	-2.12%	8,474
Jan 21, 2026	66.18	66.80	66.18	66.70	66.70	2.48%	20,655
Jan 20, 2026	65.28	65.84	65.02	65.08	65.08	1.18%	18,550
Jan 16, 2026	64.51	64.82	64.24	64.32	64.32	0.16%	14,371
Jan 15, 2026	63.91	64.49	63.61	64.22	64.22	-0.63%	14,355
Jan 14, 2026	66.15	66.24	64.24	64.63	64.63	-1.67%	38,846
Jan 13, 2026	65.16	66.19	65.16	65.73	65.73	1.51%	13,783
Jan 12, 2026	64.49	64.85	64.25	64.75	64.75	1.20%	8,927
Jan 9, 2026	64.21	64.80	63.94	63.98	63.98	-0.48%	14,155
Jan 8, 2026	62.53	64.34	62.47	64.29	64.29	4.78%	34,763
Jan 7, 2026	61.49	61.50	61.13	61.36	61.36	0.44%	19,467
Jan 6, 2026	62.48	62.49	61.09	61.09	61.09	-1.31%	15,424
Jan 5, 2026	61.43	62.16	61.43	61.90	61.90	1.04%	62,633
Jan 2, 2026	61.10	61.33	60.70	61.26	61.26	-0.76%	59,055
Dec 31, 2025	62.33	62.33	61.58	61.73	61.73	-1.22%	34,943
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