UGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	121.58	121.80	121.58	122.14	122.14	-1.42%	25,302
Nov 12, 2026	121.29	124.02	120.79	123.90	123.90	2.82%	21,650
Nov 11, 2026	120.76	123.00	120.27	120.50	120.50	-0.63%	23,481
Nov 10, 2026	119.35	121.64	119.05	121.27	121.27	-1.41%	43,242
Nov 9, 2026	123.89	125.78	121.19	123.00	123.00	-4.10%	108,011
Nov 6, 2026	127.79	128.93	126.87	128.26	128.26	0.09%	15,508
Nov 5, 2026	128.30	128.49	126.75	128.15	128.15	1.02%	20,845
Nov 4, 2026	132.64	133.64	125.71	126.86	126.86	-7.06%	49,218
Nov 3, 2026	135.66	136.64	135.50	136.50	136.50	2.05%	18,621
Nov 2, 2026	136.56	137.42	133.25	133.76	133.76	-7.50%	128,224
Oct 30, 2026	145.14	147.24	144.53	144.60	144.60	0.62%	101,058
Oct 29, 2026	140.97	143.74	139.89	143.71	143.71	0.36%	23,389
Oct 28, 2026	142.14	144.50	142.14	143.19	143.19	1.41%	29,209
Oct 27, 2026	143.13	144.42	141.20	141.20	141.20	-2.69%	24,635
Oct 26, 2026	145.22	147.12	144.40	145.10	145.10	0.12%	38,688
Oct 23, 2026	143.79	145.54	143.79	144.92	144.92	1.78%	41,804
Oct 22, 2026	144.56	144.69	141.11	142.39	142.39	0.94%	16,811
Oct 21, 2026	140.73	142.50	139.46	141.07	141.07	0.07%	32,197
Oct 20, 2026	142.34	142.34	138.21	140.97	140.97	-1.64%	30,280
Oct 19, 2026	143.54	145.15	143.00	143.32	143.32	-1.10%	34,877
Oct 16, 2026	141.42	145.75	140.65	144.91	144.91	1.79%	205,024
Oct 15, 2026	143.84	144.36	141.57	142.36	142.36	-2.47%	34,007
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