USNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	33.25	33.25	32.58	32.75	32.75	-5.49%	8,499
Nov 3, 2026	34.71	34.91	34.65	34.65	34.65	1.69%	2,782
Nov 2, 2026	35.21	35.21	34.07	34.07	34.07	-3.66%	1,142
Oct 30, 2026	35.63	35.63	35.14	35.37	35.37	-0.64%	1,688
Oct 29, 2026	35.57	35.69	35.45	35.60	35.60	1.35%	3,953
Oct 28, 2026	35.09	35.29	34.88	35.12	35.12	0.84%	691
Oct 27, 2026	34.83	34.83	34.83	34.83	34.83	1.54%	354
Oct 26, 2026	33.83	34.44	33.83	34.30	34.30	1.18%	3,217
Oct 23, 2026	33.69	33.90	33.69	33.90	33.90	0.89%	596
Oct 22, 2026	34.68	34.68	33.16	33.60	33.60	-3.45%	1,794
Oct 21, 2026	34.29	34.93	34.29	34.80	34.80	2.44%	3,786
Oct 20, 2026	34.12	34.12	33.97	33.97	33.97	-0.32%	6,059
Oct 19, 2026	34.25	34.31	33.99	34.08	34.08	-0.29%	3,465
Oct 16, 2026	33.96	34.18	33.94	34.18	34.18	0.95%	2,377
Oct 15, 2026	33.88	33.88	33.47	33.86	33.86	-2.36%	5,968
Oct 14, 2026	35.73	35.73	34.67	34.68	34.68	-3.17%	1,530
Oct 13, 2026	35.51	35.82	35.44	35.82	35.82	0.72%	1,836
Oct 12, 2026	35.44	35.56	35.42	35.56	35.56	0.32%	1,185
Oct 9, 2026	35.42	35.54	35.36	35.45	35.45	0.43%	4,393
Oct 8, 2026	35.16	35.30	35.14	35.30	35.29	-0.17%	3,496
Oct 7, 2026	35.75	35.75	35.21	35.35	35.35	-1.58%	3,865
Oct 6, 2026	35.55	36.01	35.55	35.92	35.92	2.02%	4,801
Oct 5, 2026	35.03	35.41	35.03	35.21	35.21	0.54%	1,552
Oct 2, 2026	34.92	35.05	34.82	35.02	35.02	1.53%	4,845
Oct 1, 2026	34.06	34.49	34.06	34.49	34.49	1.01%	3,261
Sep 30, 2026	34.51	34.51	34.13	34.15	34.15	-0.58%	1,329
Sep 29, 2026	34.45	34.45	34.35	34.35	34.35	0.20%	1,327
Sep 28, 2026	34.50	34.60	34.33	34.40	34.28	-1.29%	4,639
Sep 25, 2026	34.75	34.85	34.74	34.85	34.73	-	1,520
Sep 24, 2026	34.89	34.93	34.80	34.85	34.73	-0.31%	2,088
Sep 23, 2026	35.01	35.25	34.96	34.96	34.84	0.14%	2,978
Sep 22, 2026	35.34	35.52	34.91	34.91	34.79	-1.24%	3,694
Sep 21, 2026	35.60	35.62	35.35	35.35	35.23	-0.78%	7,836
Sep 18, 2026	35.62	35.80	35.62	35.63	35.51	-0.04%	2,178
Sep 17, 2026	35.86	35.86	35.46	35.64	35.52	1.33%	4,745
Sep 16, 2026	35.14	35.59	34.86	35.18	35.06	0.70%	24,016
Sep 15, 2026	35.16	35.23	34.93	34.93	34.81	-0.14%	8,313
Sep 14, 2026	35.76	35.76	34.98	34.98	34.86	-3.03%	5,291
Sep 11, 2026	35.90	36.24	35.90	36.08	35.95	1.36%	5,659
Sep 10, 2026	36.20	36.20	35.59	35.59	35.47	-1.85%	3,364
Sep 9, 2026	36.66	36.67	36.20	36.26	36.14	-	2,126
Sep 8, 2026	35.74	36.34	35.74	36.26	36.14	2.52%	6,344
Sep 4, 2026	35.01	35.37	35.01	35.37	35.25	1.01%	4,550
Sep 3, 2026	34.96	35.20	34.96	35.02	34.89	0.28%	4,333
Sep 2, 2026	34.44	34.92	34.44	34.92	34.80	0.91%	2,487
Sep 1, 2026	34.50	34.64	34.30	34.60	34.48	0.32%	3,333
Aug 31, 2026	34.22	34.49	34.21	34.49	34.37	0.92%	4,364
Aug 28, 2026	34.54	34.69	34.18	34.18	34.06	-1.13%	2,367
Aug 27, 2026	34.76	34.76	34.28	34.57	34.45	-0.16%	5,651
Aug 26, 2026	34.00	34.72	34.00	34.62	34.50	1.41%	3,989