USNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	33.75	33.75	33.15	33.23	-	-2.18%	8,615
Jul 27, 2026	35.00	35.01	33.92	33.97	33.97	-2.20%	28,772
Jul 24, 2026	35.73	35.89	34.71	34.74	34.74	-2.66%	17,445
Jul 23, 2026	36.31	36.31	35.69	35.69	35.68	-0.13%	9,073
Jul 22, 2026	35.52	36.17	35.52	35.73	35.73	0.40%	17,044
Jul 21, 2026	35.17	35.74	35.17	35.59	35.59	1.69%	21,841
Jul 20, 2026	35.19	35.28	35.00	35.00	35.00	-0.41%	677
Jul 17, 2026	34.88	35.28	34.88	35.14	35.14	-0.07%	3,756
Jul 16, 2026	35.42	35.53	35.12	35.17	35.16	-1.44%	3,948
Jul 15, 2026	35.92	35.92	35.33	35.68	35.68	-1.31%	2,777
Jul 14, 2026	35.89	36.20	35.88	36.15	36.15	1.30%	2,742
Jul 13, 2026	35.80	35.87	35.69	35.69	35.69	-0.44%	4,302
Jul 10, 2026	35.57	35.85	35.57	35.85	35.85	0.04%	1,784
Jul 9, 2026	36.26	36.26	35.83	35.83	35.83	-0.33%	3,482
Jul 8, 2026	35.75	35.95	35.63	35.95	35.95	0.35%	6,457
Jul 7, 2026	35.94	35.94	35.82	35.82	35.82	0.77%	1,639
Jul 6, 2026	35.64	36.19	35.50	35.55	35.55	0.52%	5,684
Jul 2, 2026	35.98	36.04	35.19	35.37	35.37	-1.27%	2,284
Jul 1, 2026	36.75	36.75	35.82	35.82	35.82	-2.54%	508
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	-0.24%	840
Jun 26, 2026	36.80	36.97	36.68	36.68	36.56	-1.82%	2,295
Jun 25, 2026	37.21	37.36	37.12	37.36	37.24	1.33%	3,067
Jun 24, 2026	37.09	37.09	36.87	36.87	36.75	-1.10%	1,311
Jun 23, 2026	36.78	37.28	36.37	37.28	37.16	-0.48%	1,892
Jun 22, 2026	37.04	37.46	37.04	37.46	37.34	1.74%	1,177
Jun 18, 2026	36.68	36.82	36.68	36.82	36.70	2.21%	1,959
Jun 17, 2026	35.89	36.12	35.89	36.02	35.91	0.31%	2,157
Jun 16, 2026	35.90	36.21	35.90	35.91	35.79	-0.37%	1,181
Jun 15, 2026	35.85	36.22	35.85	36.05	35.93	0.18%	2,209
Jun 12, 2026	36.37	36.37	35.98	35.98	35.86	0.80%	5,012
Jun 11, 2026	35.70	35.70	35.70	35.70	35.58	1.30%	880
Jun 10, 2026	35.31	35.31	35.24	35.24	35.12	-0.20%	301
Jun 9, 2026	35.03	35.32	35.03	35.31	35.19	-0.45%	905
Jun 8, 2026	35.70	35.70	35.47	35.47	35.35	-0.20%	722
Jun 5, 2026	36.02	36.02	35.54	35.54	35.42	-2.37%	614
Jun 4, 2026	36.40	36.40	36.40	36.40	36.28	1.17%	361
Jun 3, 2026	35.91	36.29	35.91	35.98	35.86	-0.19%	4,617
Jun 2, 2026	35.93	36.05	35.93	36.05	35.93	2.79%	3,435
Jun 1, 2026	35.22	35.69	35.07	35.07	34.96	-0.62%	6,141
May 29, 2026	35.56	35.56	35.04	35.29	35.17	-1.37%	2,994
May 28, 2026	36.01	36.13	35.78	35.78	35.66	-1.41%	3,713
May 27, 2026	37.07	37.07	36.29	36.29	36.17	-2.51%	4,700
May 26, 2026	37.60	37.60	37.18	37.23	37.10	-0.78%	4,200
May 22, 2026	37.53	37.60	37.52	37.52	37.40	0.83%	4,094
May 21, 2026	37.20	37.54	37.14	37.21	37.09	0.81%	7,392
May 20, 2026	37.30	37.48	36.91	36.91	36.79	-0.38%	3,705
May 19, 2026	36.45	37.05	36.45	37.05	36.93	0.68%	4,402
May 18, 2026	36.80	36.80	36.80	36.80	36.68	-0.65%	1,024
May 15, 2026	36.96	37.04	36.91	37.04	36.92	-0.70%	3,378