USNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.04	34.24	33.89	33.89	33.89	-0.41%	6,949
Mar 26, 2026	33.97	34.19	33.97	34.03	34.03	-0.35%	1,451
Mar 25, 2026	34.31	34.31	34.15	34.15	34.15	-0.20%	2,115
Mar 24, 2026	33.84	34.57	33.84	34.22	34.22	1.18%	7,247
Mar 23, 2026	33.91	33.91	33.52	33.82	33.82	1.02%	5,068
Mar 20, 2026	33.92	34.07	33.44	33.48	33.48	-2.25%	2,334
Mar 19, 2026	33.70	34.25	33.70	34.25	34.25	1.30%	4,455
Mar 18, 2026	33.70	33.84	33.70	33.81	33.81	0.40%	1,331
Mar 17, 2026	33.69	33.69	33.67	33.67	33.67	1.54%	364
Mar 16, 2026	33.10	33.16	33.01	33.16	33.16	1.18%	472
Mar 13, 2026	32.94	32.94	32.77	32.77	32.77	-0.11%	865
Mar 12, 2026	32.95	32.95	32.81	32.81	32.81	-0.81%	602
Mar 11, 2026	32.77	33.08	32.77	33.08	33.08	0.94%	1,052
Mar 10, 2026	32.61	32.91	32.61	32.77	32.77	0.41%	1,469
Mar 9, 2026	32.33	32.63	32.33	32.63	32.63	-0.04%	1,337
Mar 6, 2026	32.88	32.90	32.65	32.65	32.65	-1.18%	1,760
Mar 5, 2026	33.16	33.36	32.87	33.04	33.04	-0.70%	2,203
Mar 4, 2026	32.69	33.27	32.69	33.27	33.27	1.14%	4,296
Mar 3, 2026	32.59	33.03	32.59	32.89	32.89	-0.98%	2,353
Mar 2, 2026	32.89	33.22	32.89	33.22	33.22	1.91%	1,290
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