Historical Stock Prices

(ETF)
UGA 
$30.3
*  
unch
unch
Get UGA Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading UGA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 30.23 30.46 30.2002 30.28 29,790
01/12/2017 30.48 30.48 30.22 30.3 38,408
01/11/2017 29.58 30.33 29.12 29.99 96,753
01/10/2017 29.61 29.6771 28.92 28.99 41,050
01/09/2017 29.99 30.01 29.39 29.48 56,860
01/06/2017 30.8 30.971 30.5 30.51 16,533
01/05/2017 30.89 31 30.25 30.74 36,337
01/04/2017 30.6 30.87 30.42 30.78 16,993
01/03/2017 31.95 32.03 30.41 30.63 77,559
12/30/2016 31.34 31.4954 31.228 31.32 21,914
12/29/2016 31.82 31.87 31.29 31.41 33,645
12/28/2016 31.45 31.6709 31.4424 31.51 23,519
12/27/2016 31.12 31.5634 31.1 31.23 40,891
12/23/2016 30.27 30.84 30.27 30.61 54,746
12/22/2016 30.29 30.4324 30.18 30.31 14,196
12/21/2016 30.3 30.56 30.16 30.38 60,717
12/20/2016 30.15 30.3 30 30.25 60,391
12/19/2016 29.5701 29.7322 29.511 29.6 21,209
12/16/2016 29.69 29.84 29.515 29.6201 56,884
12/15/2016 28.7701 29.47 28.7701 29.35 23,892
12/14/2016 29.02 29.65 28.95 29.15 24,099
12/13/2016 29.69 29.69 29.33 29.35 26,029
12/12/2016 29.62 29.8169 29.18 29.23 43,579
12/09/2016 28.63 28.75 28.5 28.72 19,708
12/08/2016 28.5 28.72 28.22 28.55 30,066
12/07/2016 29.06 29.12 28.58 28.62 22,701
12/06/2016 29.17 29.25 29.04 29.04 25,477
12/05/2016 29.64 29.64 29.411 29.42 42,309
12/02/2016 29.52 29.81 29.48 29.51 33,020
12/01/2016 29.01 29.87 29.01 29.334 91,294
11/30/2016 27.25 28.48 27.25 28.07 77,921
11/29/2016 26.22 26.3299 25.9408 26.25 28,075
11/28/2016 26.83 27.1 26.69 26.74 16,093
11/25/2016 26.812 26.84 26.24 26.38 15,719
11/23/2016 26.94 27.25 26.3 27.14 17,568
11/22/2016 26.93 27.0179 26.52 26.77 29,614
11/21/2016 26.36 26.97 26.3 26.72 91,069
11/18/2016 25.48 25.53 25.21 25.49 13,837
11/17/2016 25.62 25.8 25.3556 25.41 55,666
11/16/2016 25.35 25.5464 25.02 25.06 21,050
11/15/2016 24.96 25.57 24.96 25.49 39,614
11/14/2016 24.75 24.76 24.18 24.47 79,499
11/11/2016 25.18 25.1952 24.661 24.71 43,504
11/10/2016 25.66 25.83 25.44 25.46 52,355
11/09/2016 25.82 26.11 25.51 25.96 188,032
11/08/2016 25.82 26.21 25.79 26.14 41,816
11/07/2016 26.23 26.25 25.88 26.18 33,205
11/04/2016 26.43 26.8372 26.1 26.53 30,714
11/03/2016 27.93 27.97 26.971 27.13 15,410
11/02/2016 28.18 28.18 27.31 27.67 36,025
11/01/2016 29.5 29.55 27.98 28.26 372,068
10/31/2016 27.53 27.575 26.98 27.04 25,696
10/28/2016 27.93 28.15 27.58 27.7 7,073
10/27/2016 28.23 28.2821 28.05 28.24 23,067
10/26/2016 27.68 28.3081 27.4908 28.14 39,459
10/25/2016 28.37 28.56 28.1716 28.3 21,835
10/24/2016 28.53 28.5448 28.2245 28.44 26,335
10/21/2016 28.33 28.91 28.25 28.8499 37,969
10/20/2016 28.18 28.28 28 28.26 17,908
10/19/2016 28.46 28.75 28.44 28.5084 24,463
10/18/2016 28.56 28.57 28.254 28.41 15,071
10/17/2016 28.38 28.47 28.1078 28.33 19,048
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?