Amplify Samsung U.S. Natural Gas Infrastructure ETF (USNG)
NYSEARCA: USNG · Real-Time Price · USD
25.90
0.00 (0.00%)
Jun 24, 2025, 4:00 PM - Market open
USNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |