Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

USNG.US (USNG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 27.43 27.43 27.43 27.43 0
15th Dec 2025 (Mon) 27.43 27.43 27.43 27.43 124
12th Dec 2025 (Fri) 28.20 28.20 27.78 27.6268 39
11th Dec 2025 (Thu) 27.93 28.12 27.93 28.2128 101
10th Dec 2025 (Wed) 28.58 28.58 28.0381 28.0381 6
9th Dec 2025 (Tue) 28.58 28.58 28.58 28.2252 100
8th Dec 2025 (Mon) 28.43 28.43 28.38 28.3182 320
5th Dec 2025 (Fri) 27.48 28.732 27.48 28.732 9
4th Dec 2025 (Thu) 27.48 28.8354 27.48 28.8354 92
3rd Dec 2025 (Wed) 27.48 28.2144 27.48 28.2144 0
2nd Dec 2025 (Tue) 27.48 27.8834 27.48 27.8834 0
1st Dec 2025 (Mon) 27.48 28.0177 27.48 28.0177 7
28th Nov 2025 (Fri) 27.48 28.1361 27.48 28.1361 0
27th Nov 2025 (Thu) 27.48 27.7173 27.48 27.7173 0
26th Nov 2025 (Wed) 27.48 27.7173 27.48 27.7173 0
25th Nov 2025 (Tue) 27.48 27.48 27.3944 27.3944 2
24th Nov 2025 (Mon) 27.48 27.48 27.3391 27.3391 48
21st Nov 2025 (Fri) 27.48 27.48 27.19 27.19 0
20th Nov 2025 (Thu) 27.48 27.5648 27.48 27.5648 0
19th Nov 2025 (Wed) 27.48 27.48 27.48 27.5648 170
18th Nov 2025 (Tue) 27.91 27.91 27.3986 27.3986 0
17th Nov 2025 (Mon) 27.91 27.91 27.91 27.5712 10
14th Nov 2025 (Fri) 27.52 27.8122 27.52 27.8122 0
13th Nov 2025 (Thu) 27.52 27.53 27.52 27.3686 215
12th Nov 2025 (Wed) 27.93 27.93 27.93 27.965 120
11th Nov 2025 (Tue) 27.70 28.1017 27.70 28.1017 7
10th Nov 2025 (Mon) 27.70 28.3405 27.70 28.3405 50
7th Nov 2025 (Fri) 27.70 28.0361 27.70 28.0361 18
6th Nov 2025 (Thu) 27.70 27.9151 27.70 27.9151 15
5th Nov 2025 (Wed) 27.70 27.85 27.70 27.8378 0
4th Nov 2025 (Tue) 27.89 28.0557 27.89 28.0557 0
3rd Nov 2025 (Mon) 27.89 27.92 27.89 28.0557 207
31st Oct 2025 (Fri) 27.82 27.82 27.82 27.8175 234
30th Oct 2025 (Thu) 27.77 27.77 27.77 27.7061 36
29th Oct 2025 (Wed) 27.94 27.94 27.94 27.6237 125
28th Oct 2025 (Tue) 27.50 27.50 27.4724 27.4724 0
27th Oct 2025 (Mon) 27.50 27.50 27.49 27.41 721
24th Oct 2025 (Fri) 27.98 27.98 27.4754 27.4754 0
23rd Oct 2025 (Thu) 27.98 27.98 27.30 27.30 0
22nd Oct 2025 (Wed) 27.98 27.98 27.41 27.41 0
21st Oct 2025 (Tue) 27.98 27.98 27.4851 27.4851 2
20th Oct 2025 (Mon) 27.98 27.98 27.98 27.76 11
17th Oct 2025 (Fri) 27.59 27.6053 27.59 27.6053 0
16th Oct 2025 (Thu) 27.59 27.8102 27.59 27.8102 0
FTSE 100 Latest
Value9,673.51
Change-77.80