Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
UGA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 66.22 | 0.41 | 0.62% | 65.48 | 66.41 | 65.48 | 16,153 |
| May 23 2024 | 65.81 | 0.13 | 0.20% | 66.62 | 66.8482 | 65.3601 | 20,493 |
| May 22 2024 | 65.68 | -1.16 | -1.74% | 65.90 | 66.7099 | 65.5656 | 19,722 |
| May 21 2024 | 66.84 | -0.70 | -1.03% | 66.87 | 67.27 | 66.3481 | 16,454 |
| May 20 2024 | 67.5378 | -0.82 | -1.20% | 67.52 | 68.31 | 67.19 | 13,420 |
| May 17 2024 | 68.36 | 0.94 | 1.39% | 67.88 | 68.50 | 67.51 | 24,659 |
| May 16 2024 | 67.425 | 0.99 | 1.50% | 66.90 | 67.4999 | 66.90 | 15,922 |
| May 15 2024 | 66.43 | 0.99 | 1.51% | 65.09 | 66.44 | 64.86 | 26,576 |
| May 14 2024 | 65.44 | -1.30 | -1.94% | 65.77 | 66.04 | 65.10 | 34,095 |
| May 13 2024 | 66.738 | 0.36 | 0.54% | 66.70 | 67.14 | 66.17 | 17,983 |
| May 10 2024 | 66.38 | -1.24 | -1.83% | 67.63 | 67.63 | 66.23 | 25,294 |
| May 09 2024 | 67.62 | 0.29 | 0.43% | 67.62 | 67.9268 | 67.13 | 19,933 |
| May 08 2024 | 67.33 | -0.19 | -0.28% | 66.83 | 67.3395 | 66.52 | 60,736 |
| May 07 2024 | 67.52 | -0.97 | -1.42% | 67.98 | 68.08 | 67.06 | 87,000 |
| May 06 2024 | 68.49 | 0.79 | 1.17% | 68.00 | 68.71 | 67.87 | 177,028 |
| May 03 2024 | 67.70 | -1.03 | -1.50% | 68.61 | 68.78 | 67.521 | 107,616 |
| May 02 2024 | 68.73 | 0.37 | 0.54% | 68.34 | 69.04 | 68.08 | 446,165 |
| May 01 2024 | 68.36 | -2.63 | -3.70% | 70.49 | 70.9938 | 68.19 | 280,073 |
| Apr 30 2024 | 70.99 | -1.51 | -2.09% | 71.47 | 71.47 | 70.5404 | 18,772 |
| Apr 29 2024 | 72.5049 | -0.06 | -0.08% | 72.84 | 72.99 | 72.34 | 13,364 |
| Apr 26 2024 | 72.56 | 0.02 | 0.03% | 72.84 | 72.84 | 72.34 | 15,962 |
| Apr 25 2024 | 72.54 | 0.82 | 1.14% | 71.89 | 72.6299 | 71.22 | 16,819 |
| Apr 24 2024 | 71.72 | 0.27 | 0.38% | 71.34 | 71.90 | 71.20 | 42,257 |
| Apr 23 2024 | 71.45 | 0.85 | 1.20% | 69.92 | 71.59 | 69.76 | 29,667 |
| Apr 22 2024 | 70.60 | -0.44 | -0.62% | 70.12 | 70.6591 | 69.93 | 85,577 |
| Apr 19 2024 | 71.04 | 0.15 | 0.20% | 70.70 | 71.58 | 70.58 | 27,649 |
| Apr 18 2024 | 70.895 | -0.56 | -0.78% | 71.21 | 71.85 | 70.76 | 41,995 |
| Apr 17 2024 | 71.45 | -2.31 | -3.14% | 72.64 | 73.1367 | 71.35 | 92,485 |
| Apr 16 2024 | 73.7641 | 0.81 | 1.10% | 73.19 | 73.88 | 72.825 | 70,744 |
| Apr 15 2024 | 72.9586 | -0.08 | -0.11% | 72.72 | 73.1599 | 71.7751 | 46,699 |
| Apr 12 2024 | 73.04 | 0.22 | 0.30% | 73.98 | 74.57 | 73.03 | 50,065 |
| Apr 11 2024 | 72.8184 | 0.00 | 0.00% | 72.65 | 72.83 | 71.93 | 25,155 |
| Apr 10 2024 | 72.82 | 0.58 | 0.80% | 72.11 | 72.91 | 71.12 | 32,696 |
| Apr 09 2024 | 72.24 | 0.36 | 0.50% | 72.46 | 72.5599 | 71.71 | 19,223 |
| Apr 08 2024 | 71.88 | -0.76 | -1.05% | 72.60 | 72.70 | 71.42 | 42,330 |
| Apr 05 2024 | 72.64 | -0.20 | -0.27% | 73.04 | 73.47 | 72.5301 | 20,224 |
| Apr 04 2024 | 72.84 | 0.63 | 0.87% | 72.08 | 73.2334 | 71.68 | 25,934 |
| Apr 03 2024 | 72.21 | 0.03 | 0.04% | 72.50 | 72.78 | 72.125 | 55,230 |
| Apr 02 2024 | 72.18 | 1.38 | 1.95% | 71.18 | 72.33 | 71.00 | 43,063 |
| Apr 01 2024 | 70.80 | -0.13 | -0.18% | 70.67 | 71.13 | 70.07 | 69,700 |
| Mar 28 2024 | 70.93 | 1.04 | 1.49% | 70.01 | 71.121 | 70.01 | 14,940 |
| Mar 27 2024 | 69.89 | -0.11 | -0.16% | 70.10 | 70.1401 | 69.45 | 37,073 |
| Mar 26 2024 | 70.00 | -1.26 | -1.77% | 71.07 | 71.07 | 69.89 | 23,395 |
| Mar 25 2024 | 71.26 | 0.36 | 0.51% | 70.89 | 71.49 | 70.89 | 18,873 |
| Mar 22 2024 | 70.90 | 0.16 | 0.23% | 71.16 | 71.21 | 70.66 | 9,538 |
| Mar 21 2024 | 70.74 | -0.31 | -0.44% | 70.76 | 70.88 | 70.0685 | 40,222 |
| Mar 20 2024 | 71.05 | -0.71 | -0.99% | 70.65 | 71.10 | 70.45 | 35,700 |
| Mar 19 2024 | 71.76 | 0.40 | 0.56% | 71.54 | 71.79 | 71.2913 | 17,718 |
| Mar 18 2024 | 71.36 | 0.94 | 1.33% | 71.50 | 71.77 | 71.17 | 43,929 |
| Mar 15 2024 | 70.42 | 0.46 | 0.65% | 69.75 | 70.60 | 69.64 | 23,352 |
| Mar 14 2024 | 69.9631 | 0.84 | 1.21% | 69.52 | 70.14 | 69.47 | 27,182 |
| Mar 13 2024 | 69.1267 | 1.90 | 2.82% | 68.50 | 69.21 | 68.445 | 33,777 |
| Mar 12 2024 | 67.23 | 0.30 | 0.45% | 66.695 | 67.53 | 66.48 | 12,672 |
| Mar 11 2024 | 66.93 | 1.32 | 2.01% | 65.88 | 67.20 | 65.34 | 21,377 |
| Mar 08 2024 | 65.61 | -0.66 | -1.00% | 65.99 | 65.99 | 65.40 | 16,910 |
| Mar 07 2024 | 66.2707 | 0.25 | 0.37% | 65.69 | 66.88 | 65.5231 | 18,715 |
| Mar 06 2024 | 66.025 | 0.44 | 0.68% | 66.25 | 67.0449 | 65.9823 | 12,167 |
| Mar 05 2024 | 65.5821 | -1.49 | -2.22% | 66.26 | 66.51 | 65.5223 | 38,497 |
| Mar 04 2024 | 67.07 | -0.68 | -1.00% | 67.69 | 67.72 | 66.81 | 24,362 |
| Mar 01 2024 | 67.75 | 1.00 | 1.50% | 67.76 | 68.34 | 67.5236 | 89,964 |
| Feb 29 2024 | 66.75 | 0.94 | 1.43% | 65.96 | 67.23 | 65.836 | 27,059 |
| Feb 28 2024 | 65.81 | -1.22 | -1.82% | 67.03 | 67.36 | 65.70 | 46,629 |
| Feb 27 2024 | 67.03 | 0.87 | 1.31% | 66.99 | 67.31 | 66.49 | 26,633 |
| Feb 26 2024 | 66.16 | 1.18 | 1.82% | 65.56 | 66.87 | 65.51 | 36,926 |
