UGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	99.97	100.52	99.29	100.52	100.52	-1.99%	31,400
Jun 25, 2026	99.67	102.94	99.53	102.56	102.56	4.14%	39,971
Jun 24, 2026	98.34	99.25	98.01	98.49	98.49	-2.77%	16,208
Jun 23, 2026	100.22	101.33	99.69	101.29	101.29	-1.12%	7,905
Jun 22, 2026	102.29	102.50	101.18	102.44	102.44	0.15%	34,668
Jun 18, 2026	99.85	103.02	98.94	102.29	102.29	2.13%	22,797
Jun 17, 2026	99.75	102.00	99.34	100.16	100.16	-0.11%	21,530
Jun 16, 2026	100.70	101.13	98.33	100.27	100.27	-2.24%	51,108
Jun 15, 2026	102.63	102.75	101.49	102.56	102.56	-2.45%	39,681
Jun 12, 2026	105.30	106.74	104.47	105.14	105.14	-0.87%	60,823
Jun 11, 2026	107.60	109.99	105.57	106.06	106.06	-1.29%	49,317
Jun 10, 2026	106.00	108.10	105.83	107.44	107.44	2.64%	9,960
Jun 9, 2026	104.89	104.89	102.87	104.68	104.68	-1.14%	20,998
Jun 8, 2026	106.02	107.05	105.48	105.89	105.89	0.76%	18,879
Jun 5, 2026	105.31	105.78	104.76	105.09	105.09	-0.27%	49,566
Jun 4, 2026	104.69	105.41	103.72	105.37	105.37	-2.73%	51,167
Jun 3, 2026	109.19	109.48	108.13	108.33	108.33	-0.19%	21,589
Jun 2, 2026	107.49	108.82	107.49	108.54	108.54	1.74%	34,717
Jun 1, 2026	108.08	109.45	106.10	106.68	106.68	1.40%	133,343
May 29, 2026	106.31	107.39	103.74	105.21	105.21	-2.35%	63,490
May 28, 2026	106.98	107.77	105.25	107.74	107.74	1.26%	58,142
May 27, 2026	105.54	106.91	104.91	106.40	106.40	-1.85%	34,250
May 26, 2026	111.23	112.13	108.07	108.41	108.41	-5.93%	77,899
May 22, 2026	115.30	116.32	113.95	115.24	115.24	0.23%	50,852
May 21, 2026	118.98	119.15	112.56	114.98	114.98	-1.43%	75,998
May 20, 2026	121.18	121.73	116.30	116.65	116.65	-5.13%	39,993
May 19, 2026	123.80	123.80	121.68	122.96	122.96	0.11%	14,878
May 18, 2026	121.95	125.47	121.95	122.82	122.82	0.07%	36,180
May 15, 2026	120.91	123.02	120.91	122.74	122.74	2.38%	27,261
May 14, 2026	117.84	119.93	117.44	119.89	119.89	-0.08%	18,968
May 13, 2026	121.37	122.13	119.73	119.99	119.99	-2.19%	24,680
May 12, 2026	122.66	123.08	121.72	122.68	122.68	2.60%	24,713
May 11, 2026	118.48	120.98	118.30	119.57	119.57	2.42%	38,023
May 8, 2026	113.81	117.31	113.53	116.74	116.74	0.91%	30,690
May 7, 2026	111.11	116.33	110.67	115.69	115.69	0.98%	47,866
May 6, 2026	114.68	115.42	113.38	114.57	114.57	-4.59%	53,803
May 5, 2026	120.68	120.72	119.34	120.08	120.08	-2.85%	77,571
May 4, 2026	120.15	124.60	119.76	123.60	123.60	3.68%	76,379
May 1, 2026	119.67	119.82	117.19	119.22	119.22	-0.71%	179,133
Apr 30, 2026	117.51	120.14	117.51	120.07	120.07	0.36%	39,048
Apr 29, 2026	117.85	120.13	117.46	119.64	119.64	5.18%	74,211
Apr 28, 2026	112.60	113.82	111.84	113.75	113.75	1.95%	28,381
Apr 27, 2026	110.86	112.35	110.81	111.57	111.57	0.86%	29,139
Apr 24, 2026	109.55	110.86	108.44	110.62	110.62	-0.33%	42,445
Apr 23, 2026	107.84	111.25	107.31	110.99	110.99	3.48%	52,080
Apr 22, 2026	105.01	107.82	105.01	107.26	107.26	2.82%	65,640
Apr 21, 2026	101.11	104.76	100.72	104.32	104.32	3.98%	55,498
Apr 20, 2026	99.14	101.12	98.91	100.33	100.33	3.26%	71,739
Apr 17, 2026	95.43	97.49	93.50	97.16	97.16	-4.58%	162,465
Apr 16, 2026	99.92	102.27	99.92	101.82	101.82	3.12%	82,214
Apr 15, 2026	97.46	99.95	96.93	98.74	98.74	0.40%	55,658
Apr 14, 2026	99.76	99.76	97.65	98.35	98.35	-1.77%	166,019
Apr 13, 2026	102.54	103.00	99.50	100.12	100.12	2.92%	136,138
Apr 10, 2026	97.52	99.14	96.82	97.28	97.28	-0.50%	86,924
Apr 9, 2026	98.77	100.56	96.30	97.77	97.77	0.38%	121,382
Apr 8, 2026	94.39	98.02	94.30	97.40	97.40	-7.37%	78,296
Apr 7, 2026	107.10	108.07	104.39	105.15	105.15	-1.38%	70,185
Apr 6, 2026	105.17	107.46	103.99	106.62	106.62	0.89%	128,796
Apr 2, 2026	105.80	106.40	102.60	105.68	105.68	6.21%	194,014
Apr 1, 2026	100.45	100.95	99.04	99.50	99.50	-3.72%	362,508
Mar 31, 2026	106.00	106.25	102.25	103.34	103.34	-2.37%	243,677
Mar 30, 2026	104.73	106.43	104.33	105.85	105.85	2.45%	119,344
Mar 27, 2026	101.50	103.93	100.39	103.32	103.32	4.69%	92,935
Mar 26, 2026	98.55	100.20	97.95	98.69	98.69	3.26%	93,368
Mar 25, 2026	94.08	96.40	93.74	95.57	95.57	-3.71%	138,675
Mar 24, 2026	98.67	100.08	97.14	99.25	99.25	4.63%	156,306
Mar 23, 2026	97.81	97.84	92.20	94.86	94.86	-9.59%	251,148
Mar 20, 2026	101.18	105.80	101.11	104.92	104.92	5.72%	89,478
Mar 19, 2026	101.71	101.71	97.18	99.24	99.24	-2.08%	52,182
Mar 18, 2026	102.50	103.39	97.33	101.35	101.35	1.86%	96,589
Mar 17, 2026	97.51	99.66	97.18	99.50	99.50	3.78%	42,966
Mar 16, 2026	96.00	97.01	94.63	95.88	95.88	-1.04%	74,739
Mar 13, 2026	93.03	97.04	92.53	96.89	96.89	2.05%	66,072
Mar 12, 2026	92.75	95.25	91.32	94.94	94.94	6.33%	87,597
Mar 11, 2026	87.27	89.69	85.46	89.29	89.29	3.67%	39,364
Mar 10, 2026	85.55	86.60	79.28	86.13	86.13	2.10%	95,075
Mar 9, 2026	93.24	94.65	81.21	84.36	84.36	-3.54%	157,033
Mar 6, 2026	86.17	87.82	85.29	87.46	87.46	4.18%	93,559
Mar 5, 2026	82.96	85.25	82.76	83.95	83.95	4.70%	90,304
Mar 4, 2026	78.93	80.40	78.68	80.18	80.18	3.38%	40,805
Mar 3, 2026	79.56	79.56	76.44	77.56	77.56	2.42%	62,867
Mar 2, 2026	76.48	76.62	74.69	75.73	75.73	3.91%	127,222
Feb 27, 2026	72.84	72.91	72.22	72.88	72.88	1.48%	12,638
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%	8,604
Feb 24, 2026	71.72	71.72	70.89	71.42	71.42	-0.28%	17,049
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%	13,383
Feb 19, 2026	70.63	71.53	70.27	71.53	71.53	1.88%	20,095
Feb 18, 2026	69.45	70.25	69.45	70.21	70.21	3.20%	20,299
Feb 17, 2026	68.05	68.14	67.44	68.03	68.03	0.47%	9,969
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%	32,687
Feb 11, 2026	71.33	71.50	70.26	70.70	70.70	1.03%	11,154
Feb 10, 2026	70.66	70.68	69.68	69.98	69.98	-0.93%	9,409
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%	11,989
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