Amplify Samsung U.S. Natural Gas Infrastructure ETF (USNG)
NYSEARCA: USNG · Real-Time Price · USD
28.11
+0.07 (0.25%)
Oct 3, 2025, 4:00 PM EDT - Market closed
USNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.32 | 28.32 | 28.11 | 28.11 | 28.11 | 0.26% | 557 |
| Oct 2, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.12% | 63 |
| Oct 1, 2025 | 27.79 | 28.07 | 27.79 | 28.07 | 28.07 | 0.66% | 385 |
| Sep 30, 2025 | 27.67 | 27.89 | 27.67 | 27.89 | 27.89 | 0.19% | 417 |
| Sep 29, 2025 | 28.00 | 28.00 | 27.84 | 27.84 | 27.84 | -1.00% | 1,753 |
| Sep 26, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 27.92 | 0.93% | 96 |
| Sep 25, 2025 | 27.84 | 27.87 | 27.84 | 27.86 | 27.66 | 0.37% | 3,147 |
| Sep 24, 2025 | 27.75 | 27.87 | 27.75 | 27.75 | 27.56 | - | 1,987 |
| Sep 23, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.56 | -0.01% | 173 |
| Sep 22, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.56 | 0.77% | 73 |
| Sep 19, 2025 | 27.70 | 27.70 | 27.54 | 27.54 | 27.35 | -0.31% | 870 |
| Sep 18, 2025 | 27.44 | 27.63 | 27.44 | 27.63 | 27.44 | 1.19% | 159 |
| Sep 17, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.11 | 0.87% | 79 |
| Sep 16, 2025 | 27.00 | 27.07 | 27.00 | 27.07 | 26.88 | -0.03% | 1,260 |
| Sep 15, 2025 | 27.21 | 27.21 | 27.08 | 27.08 | 26.89 | -0.03% | 257 |
| Sep 12, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 26.90 | 0.23% | 69 |
| Sep 11, 2025 | 27.06 | 27.06 | 27.02 | 27.02 | 26.84 | 0.72% | 381 |
| Sep 10, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.64 | 2.57% | 12 |
| Sep 9, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 25.98 | 0.08% | 123 |
| Sep 8, 2025 | 26.14 | 26.15 | 26.10 | 26.14 | 25.96 | -0.84% | 1,327 |
| Sep 5, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.18 | -0.58% | 154 |
| Sep 4, 2025 | 26.49 | 26.51 | 26.46 | 26.51 | 26.33 | 0.29% | 514 |
| Sep 3, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.25 | -0.51% | 97 |
| Sep 2, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.39 | -1.05% | 99 |
| Aug 29, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.67 | -0.14% | 187 |
| Aug 28, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.70 | 1.22% | 157 |
| Aug 27, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.38 | 0.19% | 273 |
| Aug 26, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.33 | 0.68% | 60 |
| Aug 25, 2025 | 26.42 | 26.42 | 26.34 | 26.34 | 26.16 | -0.43% | 1,520 |
| Aug 22, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.27 | 0.46% | 128 |
| Aug 21, 2025 | 26.37 | 26.37 | 26.34 | 26.34 | 26.15 | 0.53% | 413 |
| Aug 20, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.01 | 1.14% | 425 |
| Aug 19, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.72 | -0.30% | 362 |
| Aug 18, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.80 | -0.50% | 122 |
| Aug 15, 2025 | 26.20 | 26.20 | 26.11 | 26.11 | 25.93 | -0.68% | 219 |
| Aug 14, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.11 | -0.17% | 6 |
| Aug 13, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.15 | 0.32% | 27 |
| Aug 12, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.07 | 0.71% | 153 |
| Aug 11, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.88 | -0.10% | 92 |
| Aug 8, 2025 | 26.18 | 26.18 | 26.09 | 26.09 | 25.91 | -0.50% | 533 |
| Aug 7, 2025 | 26.42 | 26.42 | 26.22 | 26.22 | 26.04 | -0.54% | 459 |
| Aug 6, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.18 | -0.06% | 226 |
| Aug 5, 2025 | 26.50 | 26.50 | 26.29 | 26.38 | 26.20 | -0.86% | 253 |
| Aug 4, 2025 | 26.50 | 26.61 | 26.50 | 26.61 | 26.42 | 0.93% | 1,189 |
| Aug 1, 2025 | 26.23 | 26.45 | 26.23 | 26.37 | 26.18 | -0.73% | 289 |
| Jul 31, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.37 | 0.42% | 58 |
| Jul 30, 2025 | 26.53 | 26.53 | 26.45 | 26.45 | 26.26 | 0.18% | 2,905 |
| Jul 29, 2025 | 26.15 | 26.40 | 26.15 | 26.40 | 26.22 | 2.06% | 1,168 |
| Jul 28, 2025 | 25.86 | 25.87 | 25.86 | 25.87 | 25.69 | 0.05% | 502 |
| Jul 25, 2025 | 25.85 | 25.87 | 25.84 | 25.86 | 25.67 | -0.74% | 1,097 |