USNG(USNG)
USNG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $35.42 | $35.54 | $35.36 | $35.45 | 4,400 |
| 10/8/2026 | $35.16 | $35.29 | $35.14 | $35.29 | 3,500 |
| 10/7/2026 | $35.75 | $35.75 | $35.21 | $35.35 | 3,900 |
| 10/6/2026 | $35.55 | $36.01 | $35.55 | $35.92 | 4,803 |
| 10/5/2026 | $35.03 | $35.41 | $35.03 | $35.21 | 1,600 |
| 10/2/2026 | $34.92 | $35.05 | $34.82 | $35.02 | 4,848 |
| 10/1/2026 | $34.06 | $34.49 | $34.06 | $34.49 | 3,300 |
| 9/30/2026 | $34.51 | $34.51 | $34.13 | $34.15 | 1,331 |
| 9/29/2026 | $34.45 | $34.45 | $34.35 | $34.35 | 1,327 |
| 9/28/2026 | $34.50 | $34.60 | $34.33 | $34.40 | 4,639 |
| 9/25/2026 | $34.75 | $34.85 | $34.74 | $34.85 | 1,520 |
| 9/24/2026 | $34.89 | $34.93 | $34.80 | $34.85 | 2,100 |
| 9/23/2026 | $35.01 | $35.25 | $34.96 | $34.96 | 3,000 |
| 9/22/2026 | $35.34 | $35.52 | $34.91 | $34.91 | 3,700 |
| 9/21/2026 | $35.60 | $35.62 | $35.35 | $35.35 | 7,836 |
| 9/18/2026 | $35.62 | $35.80 | $35.62 | $35.63 | 2,200 |
| 9/17/2026 | $35.86 | $35.86 | $35.46 | $35.64 | 4,745 |
| 9/16/2026 | $35.14 | $35.59 | $34.86 | $35.18 | 24,016 |
| 9/15/2026 | $35.16 | $35.23 | $34.93 | $34.93 | 8,313 |
| 9/14/2026 | $35.76 | $35.76 | $34.98 | $34.98 | 5,300 |
| 9/11/2026 | $35.90 | $36.24 | $35.90 | $36.07 | 5,700 |
| 9/10/2026 | $36.20 | $36.20 | $35.59 | $35.59 | 3,400 |
| 9/9/2026 | $36.66 | $36.67 | $36.20 | $36.26 | 2,126 |
| 9/8/2026 | $35.74 | $36.34 | $35.74 | $36.26 | 6,344 |
| 9/4/2026 | $35.01 | $35.37 | $35.01 | $35.37 | 4,550 |
| 9/3/2026 | $34.96 | $35.20 | $34.96 | $35.02 | 4,333 |
| 9/2/2026 | $34.44 | $34.92 | $34.44 | $34.92 | 2,487 |
| 9/1/2026 | $34.50 | $34.64 | $34.30 | $34.60 | 3,333 |
| 8/31/2026 | $34.22 | $34.49 | $34.21 | $34.49 | 4,400 |
| 8/28/2026 | $34.54 | $34.69 | $34.18 | $34.18 | 2,400 |
| 8/27/2026 | $34.76 | $34.76 | $34.28 | $34.57 | 5,700 |
| 8/26/2026 | $34.00 | $34.72 | $34.00 | $34.62 | 4,000 |
| 8/25/2026 | $34.26 | $34.29 | $34.14 | $34.14 | 3,019 |
| 8/24/2026 | $33.89 | $34.17 | $33.73 | $34.04 | 6,034 |
| 8/21/2026 | $34.34 | $34.34 | $33.90 | $34.11 | 4,000 |
| 8/20/2026 | $34.73 | $34.76 | $34.18 | $34.42 | 3,400 |
| 8/19/2026 | $35.47 | $35.47 | $34.49 | $34.67 | 3,500 |
| 8/18/2026 | $35.76 | $35.76 | $35.24 | $35.32 | 7,239 |
| 8/17/2026 | $35.69 | $35.82 | $35.46 | $35.46 | 4,302 |
| 8/14/2026 | $35.05 | $35.55 | $35.01 | $35.55 | 6,648 |
| 8/13/2026 | $35.11 | $35.32 | $34.96 | $34.96 | 6,400 |
| 8/12/2026 | $34.89 | $35.18 | $34.89 | $35.10 | 13,731 |
| 8/11/2026 | $34.46 | $34.61 | $34.44 | $34.45 | 8,735 |
| 8/10/2026 | $34.24 | $34.50 | $34.22 | $34.39 | 8,600 |
| 8/7/2026 | $34.00 | $34.30 | $33.92 | $34.07 | 6,500 |
| 8/6/2026 | $34.36 | $34.63 | $34.35 | $34.35 | 1,800 |
| 8/5/2026 | $34.45 | $34.45 | $34.14 | $34.16 | 1,400 |
| 8/4/2026 | $34.30 | $34.71 | $34.28 | $34.62 | 4,025 |
| 8/3/2026 | $33.93 | $34.40 | $33.74 | $34.35 | 4,700 |
| 7/31/2026 | $34.39 | $34.39 | $34.23 | $34.23 | 2,330 |
| 7/30/2026 | $33.28 | $34.15 | $33.28 | $34.09 | 9,600 |
| 7/29/2026 | $33.66 | $33.66 | $32.94 | $32.94 | 5,500 |
| 7/28/2026 | $33.75 | $33.75 | $33.15 | $33.29 | 14,226 |
| 7/27/2026 | $35.00 | $35.01 | $33.92 | $33.97 | 28,800 |
| 7/24/2026 | $35.73 | $35.89 | $34.71 | $34.74 | 17,449 |
| 7/23/2026 | $36.31 | $36.31 | $35.68 | $35.68 | 9,100 |
| 7/22/2026 | $35.52 | $36.17 | $35.52 | $35.73 | 17,046 |
| 7/21/2026 | $35.17 | $35.74 | $35.17 | $35.59 | 21,853 |
| 7/20/2026 | $35.19 | $35.28 | $35.00 | $35.00 | 700 |
| 7/17/2026 | $34.88 | $35.28 | $34.88 | $35.14 | 3,800 |
| 7/16/2026 | $35.42 | $35.53 | $35.12 | $35.16 | 3,978 |
| 7/15/2026 | $35.92 | $35.92 | $35.33 | $35.68 | 2,800 |
| 7/14/2026 | $35.89 | $36.20 | $35.88 | $36.15 | 2,747 |
| 7/13/2026 | $35.80 | $35.87 | $35.69 | $35.69 | 4,302 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
