USNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	27.00	27.19	27.00	27.19	27.19	0.50%	503
Nov 20, 2025	27.89	28.18	27.06	27.06	27.05	-1.85%	661
Nov 19, 2025	27.51	27.57	27.48	27.57	27.56	0.61%	588
Nov 18, 2025	27.61	27.61	27.35	27.40	27.40	-0.62%	1,315
Nov 17, 2025	27.80	27.91	27.57	27.57	27.57	-0.87%	5,395
Nov 14, 2025	27.23	27.81	27.23	27.81	27.81	1.62%	336
Nov 13, 2025	27.87	27.87	27.24	27.37	27.37	-2.13%	1,580
Nov 12, 2025	27.93	27.97	27.93	27.97	27.97	-0.49%	293
Nov 11, 2025	27.90	28.13	27.90	28.10	28.10	-0.84%	1,237
Nov 10, 2025	28.32	28.34	28.32	28.34	28.34	1.09%	789
Nov 7, 2025	28.04	28.04	28.04	28.04	28.04	0.43%	107
Nov 6, 2025	27.92	27.92	27.92	27.92	27.92	0.28%	289
Nov 5, 2025	27.64	28.02	27.64	27.84	27.84	0.79%	1,500
Nov 4, 2025	27.79	27.79	27.56	27.62	27.62	-1.55%	1,618
Nov 3, 2025	27.88	28.11	27.83	28.06	28.06	0.86%	2,196
Oct 31, 2025	27.76	27.82	27.64	27.82	27.82	0.40%	2,164
Oct 30, 2025	27.77	28.01	27.71	27.71	27.71	0.30%	1,531
Oct 29, 2025	27.76	27.98	27.62	27.62	27.62	0.55%	6,999
Oct 28, 2025	27.41	27.55	27.30	27.47	27.47	0.23%	1,960
Oct 27, 2025	27.66	27.66	27.41	27.41	27.41	-0.24%	2,507
Oct 24, 2025	27.48	27.48	27.48	27.48	27.48	0.64%	121
Oct 23, 2025	27.30	27.30	27.30	27.30	27.30	-0.40%	440
Oct 22, 2025	27.06	27.54	27.03	27.41	27.41	-0.27%	995
Oct 21, 2025	27.67	27.67	27.48	27.49	27.49	-0.99%	433
Oct 20, 2025	27.98	28.01	27.76	27.76	27.76	0.56%	1,817
Oct 17, 2025	27.45	27.61	27.45	27.61	27.61	-0.74%	121
Oct 16, 2025	27.81	27.81	27.81	27.81	27.81	-1.32%	1,678
Oct 15, 2025	28.18	28.18	28.18	28.18	28.18	1.27%	79
Oct 14, 2025	27.51	27.83	27.51	27.83	27.83	0.16%	729
Oct 13, 2025	27.57	27.78	27.57	27.78	27.78	3.00%	461
Oct 10, 2025	27.21	27.21	26.98	26.98	26.98	-2.67%	376
Oct 9, 2025	27.91	27.93	27.72	27.72	27.72	-1.45%	370
Oct 8, 2025	27.91	28.12	27.91	28.12	28.12	1.24%	1,855
Oct 7, 2025	27.78	27.78	27.74	27.78	27.78	-0.63%	1,192
Oct 6, 2025	28.35	28.35	27.96	27.96	27.96	-0.55%	678
Oct 3, 2025	28.32	28.32	28.11	28.11	28.11	0.26%	557
Oct 2, 2025	28.04	28.04	28.04	28.04	28.04	-0.12%	63
Oct 1, 2025	27.79	28.07	27.79	28.07	28.07	0.66%	385
Sep 30, 2025	27.67	27.89	27.67	27.89	27.89	0.19%	417
Sep 29, 2025	28.00	28.00	27.84	27.84	27.84	-1.00%	1,753
Sep 26, 2025	28.12	28.12	28.12	28.12	27.92	0.93%	96
Sep 25, 2025	27.84	27.87	27.84	27.86	27.66	0.37%	3,147
Sep 24, 2025	27.75	27.87	27.75	27.75	27.56	-	1,987
Sep 23, 2025	27.75	27.75	27.75	27.75	27.56	-0.01%	173
Sep 22, 2025	27.76	27.76	27.76	27.76	27.56	0.77%	73
Sep 19, 2025	27.70	27.70	27.54	27.54	27.35	-0.31%	870
Sep 18, 2025	27.44	27.63	27.44	27.63	27.44	1.19%	159
Sep 17, 2025	27.31	27.31	27.31	27.31	27.11	0.87%	79
Sep 16, 2025	27.00	27.07	27.00	27.07	26.88	-0.03%	1,260
Sep 15, 2025	27.21	27.21	27.08	27.08	26.89	-0.03%	257