UGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	142.94	142.95	142.80	142.36	142.36	-2.47%	40,129
Oct 14, 2026	145.10	147.13	145.10	145.97	145.97	-0.12%	17,942
Oct 13, 2026	144.44	147.00	144.23	146.14	146.14	-1.01%	17,759
Oct 12, 2026	148.46	148.79	147.43	147.63	147.63	0.90%	11,090
Oct 9, 2026	146.91	148.69	146.32	146.32	146.32	-1.48%	15,691
Oct 8, 2026	149.52	151.96	147.94	148.52	148.52	1.88%	38,440
Oct 7, 2026	151.36	151.63	144.39	145.78	145.78	-2.10%	22,575
Oct 6, 2026	144.72	148.91	143.16	148.91	148.91	2.57%	30,526
Oct 5, 2026	146.62	147.20	144.78	145.18	145.18	-2.74%	54,465
Oct 2, 2026	147.01	149.27	144.48	149.27	149.27	-2.36%	55,476
Oct 1, 2026	147.25	153.15	147.25	152.88	152.88	4.23%	266,155
Sep 30, 2026	145.67	147.56	145.67	146.68	146.68	4.75%	24,007
Sep 29, 2026	140.56	142.31	139.77	140.03	140.03	-1.37%	24,430
Sep 28, 2026	144.03	144.15	140.40	141.97	141.97	-1.03%	40,954
Sep 25, 2026	143.98	146.05	142.13	143.45	143.45	-4.04%	68,861
Sep 24, 2026	151.28	153.46	148.56	149.49	149.49	-0.53%	77,623
Sep 23, 2026	146.47	150.47	145.23	150.29	150.29	4.86%	49,950
Sep 22, 2026	143.94	146.33	142.78	143.32	143.32	0.71%	37,728
Sep 21, 2026	143.85	144.38	141.81	142.31	142.31	-1.97%	24,786
Sep 18, 2026	144.06	145.82	143.58	145.17	145.17	0.36%	44,893
Sep 17, 2026	142.05	145.78	141.63	144.65	144.65	-0.86%	39,367
Sep 16, 2026	142.37	145.91	141.15	145.91	145.91	1.02%	155,488
Sep 15, 2026	140.39	144.52	140.39	144.43	144.43	4.46%	52,630
Sep 14, 2026	143.19	143.39	137.17	138.27	138.27	-0.31%	32,799
Sep 11, 2026	138.54	140.27	137.30	138.70	138.70	-1.78%	38,153
Sep 10, 2026	138.05	141.40	137.27	141.22	141.22	5.36%	44,015
Sep 9, 2026	133.58	134.04	132.13	134.04	134.04	-1.45%	24,748
Sep 8, 2026	136.10	138.12	133.80	136.01	136.01	2.09%	102,357
Sep 4, 2026	129.24	133.60	128.30	133.22	133.22	1.53%	37,241
Sep 3, 2026	128.52	131.21	128.52	131.21	131.21	1.78%	16,754
Sep 2, 2026	132.45	132.45	128.55	128.91	128.91	-2.12%	53,189
Sep 1, 2026	129.80	131.70	127.83	131.70	131.70	1.93%	207,575
Aug 31, 2026	125.94	129.21	125.94	129.21	129.21	1.96%	31,400
Aug 28, 2026	124.49	127.32	124.49	126.73	126.73	2.29%	15,136
Aug 27, 2026	122.69	124.58	122.69	123.89	123.89	1.43%	8,868
Aug 26, 2026	121.50	123.86	121.50	122.14	122.14	1.73%	13,398
Aug 25, 2026	122.22	123.00	120.06	120.06	120.06	-2.68%	26,033
Aug 24, 2026	125.09	125.15	122.73	123.37	123.37	-1.98%	24,454
Aug 21, 2026	126.91	127.29	125.63	125.86	125.86	0.42%	22,750
Aug 20, 2026	124.37	125.39	123.35	125.33	125.33	2.12%	21,563
Aug 19, 2026	124.71	124.87	122.27	122.73	122.73	-2.04%	16,702
Aug 18, 2026	124.99	125.58	123.65	125.28	125.28	1.36%	21,670
Aug 17, 2026	119.50	123.62	119.50	123.60	123.60	3.25%	29,894
Aug 14, 2026	116.85	120.42	116.74	119.71	119.71	1.57%	29,653
Aug 13, 2026	118.92	119.55	117.51	117.86	117.86	-0.72%	32,085
Aug 12, 2026	117.27	119.28	117.05	118.72	118.72	-0.19%	26,080
Aug 11, 2026	117.00	119.05	116.84	118.95	118.95	0.50%	29,144
Aug 10, 2026	115.73	118.69	115.67	118.35	118.35	6.00%	68,059
Aug 7, 2026	111.32	113.29	111.32	111.65	111.65	0.30%	18,020
Aug 6, 2026	108.85	111.72	108.66	111.31	111.31	4.37%	29,245