USNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	32.60	32.69	32.60	32.60	32.59	-0.14%	2,045
Feb 26, 2026	32.67	32.67	32.45	32.64	32.64	-0.28%	529
Feb 25, 2026	32.49	32.73	32.08	32.73	32.73	0.75%	860
Feb 24, 2026	32.12	32.49	32.12	32.49	32.49	0.71%	1,757
Feb 23, 2026	32.18	32.26	31.96	32.26	32.26	0.89%	2,087
Feb 20, 2026	32.00	32.00	31.95	31.97	31.97	0.07%	1,641
Feb 19, 2026	31.95	31.95	31.95	31.95	31.95	0.10%	154
Feb 18, 2026	32.22	32.22	31.85	31.92	31.92	0.15%	2,323
Feb 17, 2026	31.56	31.87	31.56	31.87	31.87	-0.63%	1,885
Feb 13, 2026	31.37	32.32	31.37	32.07	32.07	2.62%	1,762
Feb 12, 2026	31.71	31.71	31.25	31.25	31.25	-1.29%	726
Feb 11, 2026	31.54	31.68	31.31	31.66	31.66	1.38%	1,579
Feb 10, 2026	31.14	31.28	31.14	31.23	31.23	0.22%	2,204
Feb 9, 2026	30.75	31.16	30.75	31.16	31.16	1.50%	2,465
Feb 6, 2026	30.40	30.73	30.40	30.70	30.70	2.06%	1,597
Feb 5, 2026	29.77	30.08	29.77	30.08	30.08	0.02%	145
Feb 4, 2026	30.64	30.64	29.74	30.08	30.08	-2.47%	857
Feb 3, 2026	30.79	30.84	30.79	30.84	30.84	1.81%	419
Feb 2, 2026	30.32	30.32	30.09	30.29	30.29	-0.75%	2,668
Jan 30, 2026	30.55	30.55	30.52	30.52	30.52	-0.09%	2,514
Jan 29, 2026	30.59	30.59	30.55	30.55	30.55	0.69%	514
Jan 28, 2026	30.34	30.34	30.34	30.34	30.34	1.39%	160
Jan 27, 2026	29.64	29.92	29.64	29.92	29.92	1.54%	701
Jan 26, 2026	29.80	29.80	29.47	29.47	29.47	-0.94%	1,650
Jan 23, 2026	29.95	29.96	29.75	29.75	29.75	-0.16%	2,670
Jan 22, 2026	29.72	29.80	29.72	29.80	29.80	0.60%	1,910
Jan 21, 2026	29.48	29.78	29.44	29.62	29.62	1.56%	1,605
Jan 20, 2026	29.24	29.34	29.17	29.17	29.16	-1.06%	2,852
Jan 16, 2026	29.24	29.48	29.24	29.48	29.48	1.54%	2,989
Jan 15, 2026	28.96	29.14	28.96	29.03	29.03	1.10%	603
Jan 14, 2026	28.81	28.81	28.71	28.71	28.71	-0.07%	305
Jan 13, 2026	28.73	28.73	28.73	28.73	28.73	1.44%	141
Jan 12, 2026	28.40	28.40	28.33	28.33	28.33	-0.07%	2,402
Jan 9, 2026	28.50	28.50	28.26	28.35	28.34	1.26%	931
Jan 8, 2026	27.85	27.99	27.85	27.99	27.99	1.26%	412
Jan 7, 2026	27.73	27.85	27.58	27.64	27.64	-0.27%	4,035
Jan 6, 2026	27.58	27.72	27.58	27.72	27.72	-1.30%	1,352
Jan 5, 2026	28.28	28.28	27.98	28.08	28.08	0.23%	1,326
Jan 2, 2026	27.70	28.06	27.70	28.02	28.02	2.02%	717
Dec 31, 2025	27.45	27.46	27.44	27.46	27.46	-0.40%	976
Dec 30, 2025	27.57	27.57	27.57	27.57	27.57	0.33%	50
Dec 29, 2025	27.50	27.50	27.48	27.48	27.37	0.28%	227
Dec 26, 2025	27.44	27.44	27.40	27.40	27.30	-0.41%	359
Dec 24, 2025	27.50	27.53	27.50	27.52	27.41	-0.05%	479
Dec 23, 2025	27.37	27.53	27.37	27.53	27.43	0.72%	224
Dec 22, 2025	27.24	27.34	27.24	27.33	27.23	0.70%	567
Dec 19, 2025	27.26	27.26	27.14	27.14	27.04	1.02%	449
Dec 18, 2025	26.87	26.87	26.87	26.87	26.77	-0.05%	459
Dec 17, 2025	27.05	27.07	26.88	26.88	26.78	-0.80%	622
Dec 16, 2025	27.03	27.10	26.98	27.10	27.00	-1.20%	4,160