The highest closing price for UGA last month was $64.59, on August 25. It was down 0.6% for the month. The latest price is $65.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
August 12 2025 | $61.81 | $61.92 | $61.63 | $61.65 | 3,400 |
August 11 2025 | $62.03 | $62.04 | $61.45 | $61.86 | 5,500 |
August 08 2025 | $62.09 | $62.44 | $61.48 | $61.86 | 9,300 |
August 07 2025 | $62.28 | $62.33 | $61.63 | $61.63 | 12,800 |
August 06 2025 | $63.29 | $63.50 | $61.75 | $61.85 | 14,000 |
August 05 2025 | $62.53 | $62.60 | $62.19 | $62.19 | 14,600 |
August 04 2025 | $61.77 | $62.99 | $61.77 | $62.40 | 20,800 |
August 01 2025 | $63.98 | $63.98 | $62.58 | $62.69 | 23,000 |
Daily pricing data for UGA dates back to 2/27/2008, and may be incomplete.
