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

USNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	27.85	27.99	27.85	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
Nov 18, 2025	27.61	27.61	27.35	27.40	27.29	-0.62%	1,315
Nov 17, 2025	27.80	27.91	27.57	27.57	27.47	-0.87%	5,395
Nov 14, 2025	27.23	27.81	27.23	27.81	27.71	1.62%	336
Nov 13, 2025	27.87	27.87	27.24	27.37	27.26	-2.13%	1,580
Nov 12, 2025	27.93	27.97	27.93	27.97	27.86	-0.49%	293
Nov 11, 2025	27.90	28.13	27.90	28.10	27.99	-0.84%	1,237
Nov 10, 2025	28.32	28.34	28.32	28.34	28.23	1.09%	789
Nov 7, 2025	28.04	28.04	28.04	28.04	27.93	0.43%	107
Nov 6, 2025	27.92	27.92	27.92	27.92	27.81	0.28%	289
Nov 5, 2025	27.64	28.02	27.64	27.84	27.73	0.79%	1,500
Nov 4, 2025	27.79	27.79	27.56	27.62	27.52	-1.55%	1,618
Nov 3, 2025	27.88	28.11	27.83	28.06	27.95	0.86%	2,196
Oct 31, 2025	27.76	27.82	27.64	27.82	27.71	0.40%	2,164
Oct 30, 2025	27.77	28.01	27.71	27.71	27.60	0.30%	1,531
Oct 29, 2025	27.76	27.98	27.62	27.62	27.52	0.55%	6,999
Oct 28, 2025	27.41	27.55	27.30	27.47	27.37	0.23%	1,960

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.