Amplify Samsung U.S. Natural Gas Infrastructure ETF (USNG)
NYSEARCA: USNG · Real-Time Price · USD
26.45
-0.11 (-0.41%)
Aug 1, 2025, 12:05 PM - Market open
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.42% | 58 |
| Jul 30, 2025 | 26.53 | 26.53 | 26.45 | 26.45 | 26.45 | 0.18% | 2,905 |
| Jul 29, 2025 | 26.15 | 26.40 | 26.15 | 26.40 | 26.40 | 2.06% | 1,168 |
| Jul 28, 2025 | 25.86 | 25.87 | 25.86 | 25.87 | 25.87 | 0.05% | 502 |
| Jul 25, 2025 | 25.85 | 25.87 | 25.84 | 25.86 | 25.86 | -0.74% | 1,097 |
| Jul 24, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.68% | 31 |
| Jul 23, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.83% | 49 |
| Jul 22, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.20% | 249 |
| Jul 21, 2025 | 25.35 | 25.36 | 25.35 | 25.36 | 25.36 | -2.24% | 207 |
| Jul 18, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 1.15% | 56 |
| Jul 17, 2025 | 25.50 | 25.65 | 25.50 | 25.65 | 25.65 | -0.21% | 190 |
| Jul 16, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.65% | 386 |
| Jul 15, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -1.01% | 60 |
| Jul 14, 2025 | 25.99 | 26.13 | 25.99 | 26.13 | 26.13 | 0.89% | 346 |
| Jul 11, 2025 | 25.89 | 25.90 | 25.89 | 25.90 | 25.90 | 0.48% | 250 |
| Jul 10, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.02% | 62 |
| Jul 9, 2025 | 25.94 | 25.94 | 25.78 | 25.78 | 25.78 | -0.39% | 149 |
| Jul 8, 2025 | 25.83 | 25.88 | 25.83 | 25.88 | 25.88 | 0.07% | 1,018 |
| Jul 7, 2025 | 26.07 | 26.07 | 25.80 | 25.86 | 25.86 | -1.01% | 300 |
| Jul 3, 2025 | 26.09 | 26.13 | 26.09 | 26.13 | 26.13 | 0.42% | 306 |
| Jul 2, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 1.23% | 203 |
| Jul 1, 2025 | 26.00 | 26.00 | 25.70 | 25.70 | 25.70 | -2.11% | 663 |
| Jun 30, 2025 | 26.26 | 26.26 | 26.25 | 26.25 | 26.25 | 0.10% | 557 |
| Jun 27, 2025 | 26.18 | 26.23 | 26.18 | 26.23 | 26.23 | 0.06% | 268 |
| Jun 26, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 1.97% | 28 |
| Jun 25, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.75% | 101 |
| Jun 24, 2025 | 25.89 | 25.90 | 25.89 | 25.90 | 25.90 | 1.01% | 503 |
| Jun 23, 2025 | 25.98 | 25.98 | 25.64 | 25.64 | 25.64 | -0.85% | 755 |
| Jun 20, 2025 | 25.86 | 25.86 | 25.79 | 25.86 | 25.86 | 0.35% | 642 |
| Jun 18, 2025 | 25.72 | 25.85 | 25.72 | 25.77 | 25.77 | 0.25% | 961 |
| Jun 17, 2025 | 25.83 | 25.83 | 25.71 | 25.71 | 25.71 | -0.24% | 413 |
| Jun 16, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.20% | 458 |
| Jun 13, 2025 | 25.90 | 25.90 | 25.82 | 25.82 | 25.82 | -0.12% | 953 |
| Jun 12, 2025 | 25.55 | 25.85 | 25.55 | 25.85 | 25.85 | 1.19% | 912 |
| Jun 11, 2025 | 25.48 | 25.55 | 25.42 | 25.55 | 25.55 | 0.91% | 1,518 |
| Jun 10, 2025 | 25.62 | 25.62 | 25.32 | 25.32 | 25.32 | -0.95% | 148 |
| Jun 9, 2025 | 25.78 | 25.78 | 25.56 | 25.56 | 25.56 | -1.60% | 2,009 |
| Jun 6, 2025 | 25.77 | 25.99 | 25.77 | 25.97 | 25.97 | 1.29% | 3,769 |
| Jun 5, 2025 | 25.71 | 25.77 | 25.64 | 25.64 | 25.64 | 0.14% | 2,870 |
| Jun 4, 2025 | 25.98 | 25.98 | 25.60 | 25.60 | 25.60 | -1.40% | 334 |
| Jun 3, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.43% | 103 |
| Jun 2, 2025 | 25.25 | 25.60 | 25.25 | 25.60 | 25.60 | 1.31% | 225 |
| May 30, 2025 | 25.13 | 25.27 | 25.07 | 25.27 | 25.27 | 0.31% | 1,383 |
| May 29, 2025 | 25.24 | 25.30 | 25.08 | 25.19 | 25.19 | -0.54% | 4,614 |
| May 28, 2025 | 25.49 | 25.49 | 25.32 | 25.33 | 25.33 | -0.44% | 5,128 |
| May 27, 2025 | 25.28 | 25.47 | 25.28 | 25.44 | 25.44 | 1.56% | 6,487 |
| May 23, 2025 | 24.49 | 25.06 | 24.49 | 25.05 | 25.05 | 1.41% | 4,154 |
| May 22, 2025 | 24.70 | 24.80 | 24.59 | 24.70 | 24.70 | 0.44% | 4,364 |
| May 21, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -1.83% | 26 |