Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
UGA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 64.36 | -0.25 | -0.39% | 65.45 | 65.45 | 64.35 | 25,381 |
| Jun 13 2024 | 64.6146 | 0.50 | 0.79% | 64.86 | 64.875 | 64.1384 | 13,045 |
| Jun 12 2024 | 64.11 | -0.57 | -0.88% | 65.54 | 65.65 | 64.0013 | 20,544 |
| Jun 11 2024 | 64.68 | 0.06 | 0.09% | 64.41 | 64.94 | 64.17 | 12,887 |
| Jun 10 2024 | 64.6207 | 0.87 | 1.37% | 63.89 | 64.67 | 63.59 | 31,339 |
| Jun 07 2024 | 63.75 | -0.50 | -0.78% | 64.06 | 64.06 | 63.61 | 21,524 |
| Jun 06 2024 | 64.25 | 1.12 | 1.77% | 63.64 | 64.29 | 63.257 | 25,866 |
| Jun 05 2024 | 63.13 | 0.29 | 0.46% | 62.88 | 63.21 | 62.63 | 18,674 |
| Jun 04 2024 | 62.84 | 0.37 | 0.58% | 62.17 | 63.00 | 61.95 | 72,255 |
| Jun 03 2024 | 62.475 | -2.23 | -3.44% | 64.18 | 64.18 | 62.41 | 570,482 |
| May 31 2024 | 64.70 | 0.54 | 0.84% | 64.69 | 64.98 | 64.37 | 16,386 |
| May 30 2024 | 64.1619 | -1.51 | -2.30% | 65.32 | 65.745 | 64.14 | 25,440 |
| May 29 2024 | 65.6712 | -1.49 | -2.22% | 66.97 | 66.97 | 65.64 | 7,509 |
| May 28 2024 | 67.16 | 0.94 | 1.42% | 66.88 | 67.28 | 66.64 | 19,680 |
| 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 |
