UGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	98.77	100.56	96.30	97.77	97.77	0.38%	120,976
Apr 8, 2026	94.39	98.02	94.30	97.40	97.40	-7.37%	75,810
Apr 7, 2026	107.10	108.07	104.39	105.15	105.15	-1.38%	66,833
Apr 6, 2026	105.17	107.46	103.99	106.62	106.62	0.89%	128,416
Apr 2, 2026	105.80	106.40	102.60	105.68	105.68	6.21%	193,422
Apr 1, 2026	100.45	100.95	99.04	99.50	99.50	-3.72%	362,350
Mar 31, 2026	106.00	106.25	102.25	103.34	103.34	-2.37%	242,875
Mar 30, 2026	104.73	106.43	104.33	105.85	105.85	2.45%	119,204
Mar 27, 2026	101.50	103.93	100.39	103.32	103.32	4.69%	92,544
Mar 26, 2026	98.55	100.20	97.95	98.69	98.69	3.26%	92,788
Mar 25, 2026	94.08	96.40	93.74	95.57	95.57	-3.71%	138,663
Mar 24, 2026	98.67	100.08	97.14	99.25	99.25	4.63%	154,745
Mar 23, 2026	97.81	97.84	92.20	94.86	94.86	-9.59%	250,834
Mar 20, 2026	101.18	105.80	101.11	104.92	104.92	5.72%	81,770
Mar 19, 2026	101.71	101.71	97.18	99.24	99.24	-2.08%	52,097
Mar 18, 2026	102.50	103.39	97.33	101.35	101.35	1.86%	96,017
Mar 17, 2026	97.51	99.66	97.18	99.50	99.50	3.78%	42,698
Mar 16, 2026	96.00	97.01	94.63	95.88	95.88	-1.04%	74,581
Mar 13, 2026	93.03	97.04	92.53	96.89	96.89	2.05%	64,976
Mar 12, 2026	92.75	95.25	91.32	94.94	94.94	6.33%	86,208
Mar 11, 2026	87.27	89.69	85.46	89.29	89.29	3.67%	37,501
Mar 10, 2026	85.55	86.60	79.28	86.13	86.13	2.10%	94,507
Mar 9, 2026	93.24	94.65	81.21	84.36	84.36	-3.54%	150,994
Mar 6, 2026	86.17	87.82	85.29	87.46	87.46	4.18%	92,358
Mar 5, 2026	82.96	85.25	82.76	83.95	83.95	4.70%	89,613
Mar 4, 2026	78.93	80.40	78.68	80.18	80.18	3.38%	40,425
Mar 3, 2026	79.56	79.56	76.44	77.56	77.56	2.42%	62,178
Mar 2, 2026	76.48	76.62	74.69	75.73	75.73	3.91%	126,574
Feb 27, 2026	72.84	72.91	72.22	72.88	72.88	1.48%	12,624
Feb 26, 2026	70.83	72.34	70.83	71.82	71.82	0.46%	17,997
Feb 25, 2026	71.50	71.66	71.01	71.49	71.49	0.10%	8,598
Feb 24, 2026	71.72	71.72	70.89	71.42	71.42	-0.28%	16,973
Feb 23, 2026	71.81	71.89	71.25	71.62	71.62	0.43%	16,888
Feb 20, 2026	71.30	71.56	71.16	71.31	71.31	-0.31%	13,306
Feb 19, 2026	70.63	71.53	70.27	71.53	71.53	1.88%	20,000
Feb 18, 2026	69.45	70.25	69.45	70.21	70.21	3.20%	20,298
Feb 17, 2026	68.05	68.14	67.44	68.03	68.03	0.47%	9,869
Feb 13, 2026	67.87	67.98	67.52	67.71	67.71	-0.59%	20,133
Feb 12, 2026	69.47	69.47	67.84	68.11	68.11	-3.66%	32,636
Feb 11, 2026	71.33	71.50	70.26	70.70	70.70	1.03%	11,103
Feb 10, 2026	70.66	70.68	69.68	69.98	69.98	-0.93%	9,209
Feb 9, 2026	69.84	71.12	69.84	70.64	70.64	1.74%	56,878
Feb 6, 2026	68.32	69.78	68.32	69.43	69.43	1.37%	12,648
Feb 5, 2026	68.90	69.06	67.97	68.49	68.49	-1.08%	11,964
Feb 4, 2026	67.93	69.97	67.84	69.24	69.24	1.61%	51,020
Feb 3, 2026	66.69	68.14	66.69	68.14	68.14	3.63%	43,031
Feb 2, 2026	66.57	66.57	65.35	65.75	65.75	-5.22%	242,393
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