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

USNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.21	35.23	35.09	35.09	35.09	1.05%	600
Apr 27, 2026	34.90	34.90	34.57	34.73	34.73	-0.24%	1,451
Apr 24, 2026	34.51	34.84	34.51	34.81	34.81	0.64%	1,609
Apr 23, 2026	34.54	34.61	34.37	34.59	34.59	1.51%	3,667
Apr 22, 2026	34.19	34.27	34.00	34.08	34.08	0.89%	3,515
Apr 21, 2026	34.03	34.08	33.78	33.78	33.78	-0.33%	1,192
Apr 20, 2026	33.71	34.02	33.71	33.89	33.89	0.08%	1,287
Apr 17, 2026	33.49	33.86	33.44	33.86	33.86	-0.70%	1,427
Apr 16, 2026	33.91	34.10	33.91	34.10	34.10	0.41%	828
Apr 15, 2026	34.10	34.14	33.96	33.96	33.96	-0.29%	2,361
Apr 14, 2026	34.03	34.06	33.95	34.06	34.06	1.45%	2,010
Apr 13, 2026	33.70	33.70	33.55	33.57	33.57	-0.30%	826
Apr 10, 2026	33.64	33.72	33.64	33.67	33.67	0.34%	980
Apr 9, 2026	34.12	34.21	33.56	33.56	33.56	0.01%	2,539
Apr 8, 2026	33.30	33.56	33.21	33.56	33.56	0.74%	1,300
Apr 7, 2026	33.22	33.33	33.19	33.31	33.31	0.70%	4,642
Apr 6, 2026	32.88	33.08	32.88	33.08	33.08	0.12%	6,643
Apr 2, 2026	32.93	33.10	32.93	33.04	33.04	0.82%	18,448
Apr 1, 2026	33.25	33.25	32.77	32.77	32.77	-1.37%	3,004
Mar 31, 2026	33.10	33.36	33.10	33.23	33.23	0.53%	1,598
Mar 30, 2026	34.11	34.11	32.97	33.05	33.05	-2.48%	4,410
Mar 27, 2026	34.04	34.24	33.89	33.89	33.78	-0.41%	6,990
Mar 26, 2026	33.97	34.19	33.97	34.03	33.93	-0.35%	1,472
Mar 25, 2026	34.31	34.31	34.15	34.15	34.05	-0.20%	2,115
Mar 24, 2026	33.84	34.57	33.84	34.22	34.11	1.18%	7,457
Mar 23, 2026	33.91	33.91	33.52	33.82	33.72	1.02%	5,168
Mar 20, 2026	33.92	34.07	33.44	33.48	33.37	-2.25%	2,365
Mar 19, 2026	33.70	34.25	33.70	34.25	34.14	1.30%	4,455
Mar 18, 2026	33.70	33.84	33.70	33.81	33.70	0.40%	1,352
Mar 17, 2026	33.69	33.69	33.67	33.67	33.57	1.54%	484
Mar 16, 2026	33.10	33.16	33.01	33.16	33.06	1.18%	485
Mar 13, 2026	32.94	32.94	32.77	32.77	32.67	-0.11%	865
Mar 12, 2026	32.95	32.95	32.81	32.81	32.71	-0.81%	614
Mar 11, 2026	32.77	33.08	32.77	33.08	32.98	0.94%	1,053
Mar 10, 2026	32.61	32.91	32.61	32.77	32.67	0.41%	1,494
Mar 9, 2026	32.33	32.63	32.33	32.63	32.53	-0.04%	1,499
Mar 6, 2026	32.88	32.90	32.65	32.65	32.55	-1.18%	1,766
Mar 5, 2026	33.16	33.36	32.87	33.04	32.94	-0.70%	2,203
Mar 4, 2026	32.69	33.27	32.69	33.27	33.17	1.14%	4,336
Mar 3, 2026	32.59	33.03	32.59	32.89	32.79	-0.98%	2,358
Mar 2, 2026	32.89	33.22	32.89	33.22	33.12	1.91%	1,357
Feb 27, 2026	32.60	32.69	32.60	32.60	32.49	-0.14%	2,053
Feb 26, 2026	32.67	32.67	32.45	32.64	32.54	-0.28%	532
Feb 25, 2026	32.49	32.73	32.08	32.73	32.63	0.75%	862
Feb 24, 2026	32.12	32.49	32.12	32.49	32.39	0.71%	1,773
Feb 23, 2026	32.18	32.26	31.96	32.26	32.16	0.89%	2,090
Feb 20, 2026	32.00	32.00	31.95	31.97	31.88	0.07%	1,680
Feb 19, 2026	31.95	31.95	31.95	31.95	31.85	0.10%	154
Feb 18, 2026	32.22	32.22	31.85	31.92	31.82	0.15%	2,326
Feb 17, 2026	31.56	31.87	31.56	31.87	31.77	-0.63%	1,886

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.