USNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.68%	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	1.05%	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
Apr 20, 2026	33.71	34.02	33.71	33.89	33.89	0.08%	1,301
Apr 17, 2026	33.49	33.86	33.44	33.86	33.86	-0.70%	1,427
Apr 16, 2026	33.91	34.10	33.91	34.10	34.10	0.41%	828
Apr 15, 2026	34.10	34.14	33.96	33.96	33.96	-0.29%	2,371
Apr 14, 2026	34.03	34.06	33.95	34.06	34.06	1.45%	2,010
Apr 13, 2026	33.70	33.70	33.55	33.57	33.57	-0.30%	827
Apr 10, 2026	33.64	33.72	33.64	33.67	33.67	0.34%	981
Apr 9, 2026	34.12	34.21	33.56	33.56	33.56	0.01%	2,540
Apr 8, 2026	33.30	33.56	33.21	33.56	33.56	0.74%	1,304
Apr 7, 2026	33.22	33.33	33.19	33.31	33.31	0.70%	4,645
Apr 6, 2026	32.88	33.08	32.88	33.08	33.08	0.12%	6,670
Apr 2, 2026	32.93	33.10	32.93	33.04	33.04	0.82%	18,457
Apr 1, 2026	33.25	33.25	32.77	32.77	32.77	-1.37%	3,010
Mar 31, 2026	33.10	33.36	33.10	33.23	33.23	0.53%	1,624
Mar 30, 2026	34.11	34.11	32.97	33.05	33.05	-2.48%	4,410
Mar 27, 2026	34.04	34.24	33.89	33.89	33.78	-0.41%	6,990
Mar 26, 2026	33.97	34.19	33.97	34.03	33.93	-0.35%	1,472
Mar 25, 2026	34.31	34.31	34.15	34.15	34.05	-0.20%	2,115
Mar 24, 2026	33.84	34.57	33.84	34.22	34.11	1.18%	7,457
Mar 23, 2026	33.91	33.91	33.52	33.82	33.72	1.02%	5,168
Mar 20, 2026	33.92	34.07	33.44	33.48	33.37	-2.25%	2,365
Mar 19, 2026	33.70	34.25	33.70	34.25	34.14	1.30%	4,455
Mar 18, 2026	33.70	33.84	33.70	33.81	33.70	0.40%	1,352
Mar 17, 2026	33.69	33.69	33.67	33.67	33.57	1.54%	484
Mar 16, 2026	33.10	33.16	33.01	33.16	33.06	1.18%	485
Mar 13, 2026	32.94	32.94	32.77	32.77	32.67	-0.11%	865
Mar 12, 2026	32.95	32.95	32.81	32.81	32.71	-0.81%	614
Mar 11, 2026	32.77	33.08	32.77	33.08	32.98	0.94%	1,053
Mar 10, 2026	32.61	32.91	32.61	32.77	32.67	0.41%	1,494
Mar 9, 2026	32.33	32.63	32.33	32.63	32.53	-0.04%	1,499