USNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	35.62	35.80	35.62	35.63	35.63	-0.04%	2,178
Sep 17, 2026	35.86	35.86	35.46	35.64	35.64	1.33%	4,735
Sep 16, 2026	35.14	35.59	34.86	35.18	35.18	0.70%	24,016
Sep 15, 2026	35.16	35.23	34.93	34.93	34.93	-0.14%	8,308
Sep 14, 2026	35.76	35.76	34.98	34.98	34.98	-3.03%	5,288
Sep 11, 2026	35.90	36.24	35.90	36.08	36.07	1.36%	5,603
Sep 10, 2026	36.20	36.20	35.59	35.59	35.59	-1.85%	3,338
Sep 9, 2026	36.66	36.67	36.20	36.26	36.26	-	2,126
Sep 8, 2026	35.74	36.34	35.74	36.26	36.26	2.52%	6,344
Sep 4, 2026	35.01	35.37	35.01	35.37	35.37	1.01%	4,530
Sep 3, 2026	34.96	35.20	34.96	35.02	35.02	0.28%	4,332
Sep 2, 2026	34.44	34.92	34.44	34.92	34.92	0.91%	2,335
Sep 1, 2026	34.50	34.64	34.30	34.60	34.60	0.32%	3,326
Aug 31, 2026	34.22	34.49	34.21	34.49	34.49	0.92%	4,364
Aug 28, 2026	34.54	34.69	34.18	34.18	34.18	-1.13%	2,366
Aug 27, 2026	34.76	34.76	34.28	34.57	34.57	-0.16%	5,651
Aug 26, 2026	34.00	34.72	34.00	34.62	34.62	1.41%	3,959
Aug 25, 2026	34.26	34.29	34.14	34.14	34.14	0.29%	3,019
Aug 24, 2026	33.89	34.17	33.73	34.04	34.04	-0.20%	6,004
Aug 21, 2026	34.34	34.34	33.90	34.11	34.11	-0.89%	3,969
Aug 20, 2026	34.73	34.76	34.18	34.42	34.42	-0.73%	3,391
Aug 19, 2026	35.47	35.47	34.49	34.67	34.67	-1.85%	3,481
Aug 18, 2026	35.76	35.76	35.24	35.32	35.32	-0.39%	7,239
Aug 17, 2026	35.69	35.82	35.46	35.46	35.46	-0.26%	4,302
Aug 14, 2026	35.05	35.55	35.01	35.55	35.55	1.69%	6,648
Aug 13, 2026	35.11	35.32	34.96	34.96	34.96	-0.40%	6,398
Aug 12, 2026	34.89	35.18	34.89	35.10	35.10	1.88%	13,731
Aug 11, 2026	34.46	34.61	34.44	34.45	34.45	0.19%	8,735
Aug 10, 2026	34.24	34.50	34.22	34.39	34.39	0.94%	8,576
Aug 7, 2026	34.00	34.30	33.92	34.07	34.07	-0.83%	6,486
Aug 6, 2026	34.36	34.63	34.35	34.35	34.35	0.56%	1,786
Aug 5, 2026	34.45	34.45	34.14	34.16	34.16	-1.33%	1,354
Aug 4, 2026	34.30	34.71	34.28	34.62	34.62	0.79%	4,025
Aug 3, 2026	33.93	34.40	33.74	34.35	34.35	0.36%	4,655
Jul 31, 2026	34.39	34.39	34.23	34.23	34.23	0.41%	2,330
Jul 30, 2026	33.28	34.15	33.28	34.09	34.09	3.51%	9,581
Jul 29, 2026	33.66	33.66	32.94	32.94	32.94	-1.06%	5,461
Jul 28, 2026	33.75	33.75	33.15	33.29	33.29	-2.00%	14,226
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%	17,449
Jul 23, 2026	36.31	36.31	35.69	35.69	35.68	-0.13%	9,081
Jul 22, 2026	35.52	36.17	35.52	35.73	35.73	0.40%	17,046
Jul 21, 2026	35.17	35.74	35.17	35.59	35.59	1.69%	21,853
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%	3,978
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%	2,747
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