USNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.21	35.23	35.09	35.09	35.09	1.05%	600
Apr 27, 2026	34.90	34.90	34.57	34.73	34.73	-0.24%	1,451
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%	3,667
Apr 22, 2026	34.19	34.27	34.00	34.08	34.08	0.89%	3,515
Apr 21, 2026	34.03	34.08	33.78	33.78	33.78	-0.33%	1,192
Apr 20, 2026	33.71	34.02	33.71	33.89	33.89	0.08%	1,287
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%	2,361
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%	826
Apr 10, 2026	33.64	33.72	33.64	33.67	33.67	0.34%	980
Apr 9, 2026	34.12	34.21	33.56	33.56	33.56	0.01%	2,539
Apr 8, 2026	33.30	33.56	33.21	33.56	33.56	0.74%	1,300
Apr 7, 2026	33.22	33.33	33.19	33.31	33.31	0.70%	4,642
Apr 6, 2026	32.88	33.08	32.88	33.08	33.08	0.12%	6,643
Apr 2, 2026	32.93	33.10	32.93	33.04	33.04	0.82%	18,448
Apr 1, 2026	33.25	33.25	32.77	32.77	32.77	-1.37%	3,004
Mar 31, 2026	33.10	33.36	33.10	33.23	33.23	0.53%	1,598
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
Mar 6, 2026	32.88	32.90	32.65	32.65	32.55	-1.18%	1,766
Mar 5, 2026	33.16	33.36	32.87	33.04	32.94	-0.70%	2,203
Mar 4, 2026	32.69	33.27	32.69	33.27	33.17	1.14%	4,336
Mar 3, 2026	32.59	33.03	32.59	32.89	32.79	-0.98%	2,358
Mar 2, 2026	32.89	33.22	32.89	33.22	33.12	1.91%	1,357
Feb 27, 2026	32.60	32.69	32.60	32.60	32.49	-0.14%	2,053
Feb 26, 2026	32.67	32.67	32.45	32.64	32.54	-0.28%	532
Feb 25, 2026	32.49	32.73	32.08	32.73	32.63	0.75%	862
Feb 24, 2026	32.12	32.49	32.12	32.49	32.39	0.71%	1,773
Feb 23, 2026	32.18	32.26	31.96	32.26	32.16	0.89%	2,090
Feb 20, 2026	32.00	32.00	31.95	31.97	31.88	0.07%	1,680
Feb 19, 2026	31.95	31.95	31.95	31.95	31.85	0.10%	154
Feb 18, 2026	32.22	32.22	31.85	31.92	31.82	0.15%	2,326
Feb 17, 2026	31.56	31.87	31.56	31.87	31.77	-0.63%	1,886
Feb 13, 2026	31.37	32.32	31.37	32.07	31.97	2.62%	1,783
Feb 12, 2026	31.71	31.71	31.25	31.25	31.16	-1.29%	726
Feb 11, 2026	31.54	31.68	31.31	31.66	31.56	1.38%	1,603
Feb 10, 2026	31.14	31.28	31.14	31.23	31.13	0.22%	2,208
Feb 9, 2026	30.75	31.16	30.75	31.16	31.06	1.50%	2,488
Feb 6, 2026	30.40	30.73	30.40	30.70	30.61	2.06%	1,597
Feb 5, 2026	29.77	30.08	29.77	30.08	29.99	0.02%	150
Feb 4, 2026	30.64	30.64	29.74	30.08	29.98	-2.47%	857
Feb 3, 2026	30.79	30.84	30.79	30.84	30.74	1.81%	459
Feb 2, 2026	30.32	30.32	30.09	30.29	30.20	-0.75%	2,668
Jan 30, 2026	30.55	30.55	30.52	30.52	30.43	-0.09%	2,549
Jan 29, 2026	30.59	30.59	30.55	30.55	30.45	0.69%	560
Jan 28, 2026	30.34	30.34	30.34	30.34	30.25	1.39%	160
Jan 27, 2026	29.64	29.92	29.64	29.92	29.83	1.54%	702
Jan 26, 2026	29.80	29.80	29.47	29.47	29.38	-0.94%	1,751
Jan 23, 2026	29.95	29.96	29.75	29.75	29.66	-0.16%	2,677
Jan 22, 2026	29.72	29.80	29.72	29.80	29.71	0.60%	1,911
Jan 21, 2026	29.48	29.78	29.44	29.62	29.53	1.56%	1,605
Jan 20, 2026	29.24	29.34	29.17	29.17	29.08	-1.06%	2,897
Jan 16, 2026	29.24	29.48	29.24	29.48	29.39	1.54%	2,991
Jan 15, 2026	28.96	29.14	28.96	29.03	28.94	1.10%	605
Jan 14, 2026	28.81	28.81	28.71	28.71	28.62	-0.07%	306
Jan 13, 2026	28.73	28.73	28.73	28.73	28.65	1.44%	141
Jan 12, 2026	28.40	28.40	28.33	28.33	28.24	-0.07%	2,402
Jan 9, 2026	28.50	28.50	28.26	28.35	28.26	1.26%	934
Jan 8, 2026	27.85	27.99	27.85	27.99	27.91	1.26%	412
Jan 7, 2026	27.73	27.85	27.58	27.64	27.56	-0.27%	4,036
Jan 6, 2026	27.58	27.72	27.58	27.72	27.63	-1.30%	1,352
Jan 5, 2026	28.28	28.28	27.98	28.08	28.00	0.23%	1,326
Jan 2, 2026	27.70	28.06	27.70	28.02	27.93	2.02%	717
Dec 31, 2025	27.45	27.46	27.44	27.46	27.38	-0.40%	976
Dec 30, 2025	27.57	27.57	27.57	27.57	27.49	0.33%	50
Dec 29, 2025	27.50	27.50	27.48	27.48	27.29	0.28%	227
Dec 26, 2025	27.44	27.44	27.40	27.40	27.21	-0.41%	359
Dec 24, 2025	27.50	27.53	27.50	27.52	27.33	-0.05%	479
Dec 23, 2025	27.37	27.53	27.37	27.53	27.34	0.72%	224
Dec 22, 2025	27.24	27.34	27.24	27.33	27.15	0.70%	567
Dec 19, 2025	27.26	27.26	27.14	27.14	26.96	1.02%	449
Dec 18, 2025	26.87	26.87	26.87	26.87	26.68	-0.05%	459
Dec 17, 2025	27.05	27.07	26.88	26.88	26.70	-0.80%	622
Dec 16, 2025	27.03	27.10	26.98	27.10	26.91	-1.20%	4,160
Dec 15, 2025	27.54	27.54	27.43	27.43	27.24	-0.71%	496
Dec 12, 2025	28.20	28.20	27.63	27.63	27.44	-2.08%	657
Dec 11, 2025	27.93	28.21	27.93	28.21	28.02	0.62%	1,296
Dec 10, 2025	28.13	28.17	27.81	28.04	27.84	-0.66%	2,013
Dec 9, 2025	28.45	28.58	28.23	28.23	28.03	-0.33%	1,865
Dec 8, 2025	28.44	28.46	28.32	28.32	28.12	-1.44%	1,117
Dec 5, 2025	28.85	28.85	28.73	28.73	28.53	-0.36%	1,518
Dec 4, 2025	28.73	28.84	28.73	28.84	28.64	2.20%	1,004
Dec 3, 2025	28.21	28.21	28.21	28.21	28.02	1.19%	171