USNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	27.88	27.88	27.83	27.83	-	0.05%	1,540
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
Sep 12, 2025	27.09	27.09	27.09	27.09	26.90	0.23%	69
Sep 11, 2025	27.06	27.06	27.02	27.02	26.84	0.72%	381
Sep 10, 2025	26.83	26.83	26.83	26.83	26.64	2.57%	12
Sep 9, 2025	26.16	26.16	26.16	26.16	25.98	0.08%	123
Sep 8, 2025	26.14	26.15	26.10	26.14	25.96	-0.84%	1,327
Sep 5, 2025	26.36	26.36	26.36	26.36	26.18	-0.58%	154
Sep 4, 2025	26.49	26.51	26.46	26.51	26.33	0.29%	514
Sep 3, 2025	26.44	26.44	26.44	26.44	26.25	-0.51%	97
Sep 2, 2025	26.57	26.57	26.57	26.57	26.39	-1.05%	99
Aug 29, 2025	26.86	26.86	26.86	26.86	26.67	-0.14%	187
Aug 28, 2025	26.89	26.89	26.89	26.89	26.70	1.22%	157
Aug 27, 2025	26.57	26.57	26.57	26.57	26.38	0.19%	273
Aug 26, 2025	26.52	26.52	26.52	26.52	26.33	0.68%	60
Aug 25, 2025	26.42	26.42	26.34	26.34	26.16	-0.43%	1,520