Amplify Samsung U.S. Natural Gas Infrastructure ETF (USNG)

USNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	30.32	30.32	30.09	30.29	30.29	-0.75%	2,668
Jan 30, 2026	30.55	30.55	30.52	30.52	30.52	-0.09%	2,514
Jan 29, 2026	30.59	30.59	30.55	30.55	30.55	0.69%	514
Jan 28, 2026	30.34	30.34	30.34	30.34	30.34	1.39%	160
Jan 27, 2026	29.64	29.92	29.64	29.92	29.92	1.54%	701
Jan 26, 2026	29.80	29.80	29.47	29.47	29.47	-0.94%	1,650
Jan 23, 2026	29.95	29.96	29.75	29.75	29.75	-0.16%	2,670
Jan 22, 2026	29.72	29.80	29.72	29.80	29.80	0.60%	1,910
Jan 21, 2026	29.48	29.78	29.44	29.62	29.62	1.56%	1,605
Jan 20, 2026	29.24	29.34	29.17	29.17	29.16	-1.06%	2,852
Jan 16, 2026	29.24	29.48	29.24	29.48	29.48	1.54%	2,989
Jan 15, 2026	28.96	29.14	28.96	29.03	29.03	1.10%	603
Jan 14, 2026	28.81	28.81	28.71	28.71	28.71	-0.07%	305
Jan 13, 2026	28.73	28.73	28.73	28.73	28.73	1.44%	141
Jan 12, 2026	28.40	28.40	28.33	28.33	28.33	-0.07%	2,402
Jan 9, 2026	28.50	28.50	28.26	28.35	28.34	1.26%	931
Jan 8, 2026	27.85	27.99	27.85	27.99	27.99	1.26%	412
Jan 7, 2026	27.73	27.85	27.58	27.64	27.64	-0.27%	4,035
Jan 6, 2026	27.58	27.72	27.58	27.72	27.72	-1.30%	1,352
Jan 5, 2026	28.28	28.28	27.98	28.08	28.08	0.23%	1,326
Jan 2, 2026	27.70	28.06	27.70	28.02	28.02	2.02%	717
Dec 31, 2025	27.45	27.46	27.44	27.46	27.46	-0.40%	976
Dec 30, 2025	27.57	27.57	27.57	27.57	27.57	0.33%	50
Dec 29, 2025	27.50	27.50	27.48	27.48	27.37	0.28%	227
Dec 26, 2025	27.44	27.44	27.40	27.40	27.30	-0.41%	359
Dec 24, 2025	27.50	27.53	27.50	27.52	27.41	-0.05%	479
Dec 23, 2025	27.37	27.53	27.37	27.53	27.43	0.72%	224
Dec 22, 2025	27.24	27.34	27.24	27.33	27.23	0.70%	567
Dec 19, 2025	27.26	27.26	27.14	27.14	27.04	1.02%	449
Dec 18, 2025	26.87	26.87	26.87	26.87	26.77	-0.05%	459
Dec 17, 2025	27.05	27.07	26.88	26.88	26.78	-0.80%	622
Dec 16, 2025	27.03	27.10	26.98	27.10	27.00	-1.20%	4,160
Dec 15, 2025	27.54	27.54	27.43	27.43	27.32	-0.71%	496
Dec 12, 2025	28.20	28.20	27.63	27.63	27.52	-2.08%	657
Dec 11, 2025	27.93	28.21	27.93	28.21	28.10	0.62%	1,296
Dec 10, 2025	28.13	28.17	27.81	28.04	27.93	-0.66%	2,013
Dec 9, 2025	28.45	28.58	28.23	28.23	28.12	-0.33%	1,865
Dec 8, 2025	28.44	28.46	28.32	28.32	28.21	-1.44%	1,117
Dec 5, 2025	28.85	28.85	28.73	28.73	28.62	-0.36%	1,518
Dec 4, 2025	28.73	28.84	28.73	28.84	28.72	2.20%	1,004
Dec 3, 2025	28.21	28.21	28.21	28.21	28.11	1.19%	171
Dec 2, 2025	28.25	28.26	27.88	27.88	27.78	-0.48%	1,630
Dec 1, 2025	28.00	28.02	28.00	28.02	27.91	-0.42%	537
Nov 28, 2025	27.56	28.14	27.56	28.14	28.03	1.51%	1,054
Nov 26, 2025	27.72	27.72	27.72	27.72	27.61	1.18%	87
Nov 25, 2025	27.42	27.42	27.39	27.39	27.29	0.20%	169
Nov 24, 2025	27.34	27.34	27.34	27.34	27.23	0.55%	856
Nov 21, 2025	27.00	27.19	27.00	27.19	27.09	0.50%	503
Nov 20, 2025	27.89	28.18	27.06	27.06	26.95	-1.85%	661
Nov 19, 2025	27.51	27.57	27.48	27.57	27.46	0.61%	588

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.