UGA has returned 2% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 17 2025 | $66.10 | $66.12 | $65.61 | $65.61 | 6,238 |
September 16 2025 | $65.79 | $66.25 | $65.65 | $66.13 | 13,973 |
September 15 2025 | $65.28 | $65.28 | $65.02 | $65.20 | 8,177 |
September 12 2025 | $64.55 | $64.99 | $64.22 | $64.35 | 6,600 |
September 11 2025 | $63.77 | $64.20 | $63.71 | $63.80 | 11,900 |
September 10 2025 | $64.66 | $65.24 | $64.66 | $65.04 | 8,400 |
September 09 2025 | $64.81 | $64.94 | $64.50 | $64.50 | 3,700 |
September 08 2025 | $64.10 | $64.10 | $63.34 | $63.49 | 10,900 |
September 05 2025 | $64.03 | $64.03 | $63.15 | $63.77 | 8,300 |
September 04 2025 | $65.00 | $65.50 | $64.80 | $64.81 | 18,500 |
September 03 2025 | $65.61 | $65.83 | $64.82 | $64.98 | 28,300 |
September 02 2025 | $65.47 | $66.25 | $65.22 | $66.14 | 77,602 |
August 29 2025 | $64.34 | $64.34 | $63.50 | $63.57 | 11,300 |
August 28 2025 | $63.05 | $64.23 | $62.95 | $64.15 | 5,400 |
August 27 2025 | $63.36 | $63.81 | $63.36 | $63.48 | 4,100 |
August 26 2025 | $63.70 | $64.00 | $63.18 | $63.45 | 8,300 |
August 25 2025 | $64.39 | $64.86 | $64.39 | $64.59 | 8,900 |
August 22 2025 | $64.14 | $64.54 | $64.14 | $64.48 | 7,200 |
August 21 2025 | $63.63 | $64.33 | $63.55 | $64.19 | 12,200 |
August 20 2025 | $62.70 | $63.46 | $62.70 | $63.45 | 4,600 |
August 19 2025 | $62.26 | $62.45 | $62.01 | $62.24 | 3,700 |
August 18 2025 | $61.69 | $62.62 | $61.24 | $62.62 | 14,600 |
August 15 2025 | $62.02 | $62.24 | $61.68 | $61.96 | 10,300 |
August 14 2025 | $62.66 | $62.89 | $62.49 | $62.81 | 6,800 |
August 13 2025 | $61.84 | $61.84 | $61.21 | $61.73 | 10,300 |
