USNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	36.80	36.80	36.49	36.76	-	-	72
Jun 30, 2026	36.73	37.06	36.71	36.76	36.76	0.78%	1,279
Jun 29, 2026	36.93	36.93	36.47	36.47	36.47	-0.56%	836
Jun 26, 2026	36.80	36.97	36.68	36.68	36.68	-1.82%	2,295
Jun 25, 2026	37.21	37.36	37.12	37.36	37.36	1.33%	3,067
Jun 24, 2026	37.09	37.09	36.87	36.87	36.87	-1.10%	1,190
Jun 23, 2026	36.78	37.28	36.37	37.28	37.28	-0.48%	1,883
Jun 22, 2026	37.04	37.46	37.04	37.46	37.46	1.74%	1,177
Jun 18, 2026	36.68	36.82	36.68	36.82	36.82	2.21%	1,959
Jun 17, 2026	35.89	36.12	35.89	36.02	36.02	0.31%	2,157
Jun 16, 2026	35.90	36.21	35.90	35.91	35.91	-0.37%	1,181
Jun 15, 2026	35.85	36.22	35.85	36.05	36.04	0.18%	2,203
Jun 12, 2026	36.37	36.37	35.98	35.98	35.98	0.80%	4,754
Jun 11, 2026	35.70	35.70	35.70	35.70	35.70	1.30%	880
Jun 10, 2026	35.31	35.31	35.24	35.24	35.24	-0.20%	300
Jun 9, 2026	35.03	35.32	35.03	35.31	35.31	-0.45%	905
Jun 8, 2026	35.70	35.70	35.47	35.47	35.47	-0.20%	712
Jun 5, 2026	36.02	36.02	35.54	35.54	35.54	-2.37%	583
Jun 4, 2026	36.40	36.40	36.40	36.40	36.40	1.17%	361
Jun 3, 2026	35.91	36.29	35.91	35.98	35.98	-0.19%	4,578
Jun 2, 2026	35.93	36.05	35.93	36.05	36.05	2.79%	3,434
Jun 1, 2026	35.22	35.69	35.07	35.07	35.07	-0.62%	6,116
May 29, 2026	35.56	35.56	35.04	35.29	35.29	-1.37%	2,994
May 28, 2026	36.01	36.13	35.78	35.78	35.78	-1.41%	3,653
May 27, 2026	37.07	37.07	36.29	36.29	36.29	-2.51%	4,699
May 26, 2026	37.60	37.60	37.18	37.23	37.23	-0.78%	4,198
May 22, 2026	37.53	37.60	37.52	37.52	37.52	0.83%	4,093
May 21, 2026	37.20	37.54	37.14	37.21	37.21	0.81%	7,385
May 20, 2026	37.30	37.48	36.91	36.91	36.91	-0.38%	3,705
May 19, 2026	36.45	37.05	36.45	37.05	37.05	0.68%	4,362
May 18, 2026	36.80	36.80	36.80	36.80	36.80	-0.65%	1,022
May 15, 2026	36.96	37.04	36.91	37.04	37.04	-0.70%	3,378
May 14, 2026	36.70	37.30	36.63	37.30	37.30	1.69%	2,029
May 13, 2026	36.13	36.68	36.13	36.68	36.68	0.50%	2,505
May 12, 2026	36.03	36.53	36.01	36.50	36.50	0.84%	2,211
May 11, 2026	35.52	36.34	35.52	36.20	36.20	2.56%	9,871
May 8, 2026	35.62	35.62	35.28	35.29	35.29	-1.12%	3,141
May 7, 2026	35.69	35.69	35.69	35.69	35.69	-1.84%	1,102
May 6, 2026	36.68	36.68	36.26	36.36	36.36	-1.44%	3,161
May 5, 2026	36.95	37.04	36.71	36.89	36.89	0.53%	2,669
May 4, 2026	36.57	36.70	36.43	36.70	36.70	0.62%	2,918
May 1, 2026	36.58	36.58	36.39	36.47	36.47	-0.54%	2,366
Apr 30, 2026	35.83	36.69	35.83	36.67	36.67	2.39%	3,619
Apr 29, 2026	36.13	36.13	35.75	35.81	35.81	2.05%	3,110
Apr 28, 2026	35.21	35.23	35.09	35.09	35.09	1.04%	612
Apr 27, 2026	34.90	34.90	34.57	34.73	34.73	-0.24%	1,472
Apr 24, 2026	34.51	34.84	34.51	34.81	34.81	0.64%	1,609
Apr 23, 2026	34.54	34.61	34.37	34.59	34.59	1.51%	3,679
Apr 22, 2026	34.19	34.27	34.00	34.08	34.08	0.89%	3,540
Apr 21, 2026	34.03	34.08	33.78	33.78	33.78	-0.33%	1,200