Skip to main content
Amplify Samsung U.S. Natural Gas Infrastructure ETF (USNG)
NYSEARCA: USNG · Real-Time Price · USD
28.73
-0.11 (-0.37%)
At close: Dec 5, 2025, 4:00 PM EST
28.79
+0.05 (0.19%)
After-hours: Dec 5, 2025, 8:00 PM EST

USNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.8528.8528.7328.7328.73-0.36%1,518
Dec 4, 202528.7328.8428.7328.8428.842.20%1,004
Dec 3, 202528.2128.2128.2128.2128.211.19%171
Dec 2, 202528.2528.2627.8827.8827.88-0.48%1,630
Dec 1, 202528.0028.0228.0028.0228.02-0.42%537
Nov 28, 202527.5628.1427.5628.1428.141.51%1,054
Nov 26, 202527.7227.7227.7227.7227.721.18%87
Nov 25, 202527.4227.4227.3927.3927.390.20%169
Nov 24, 202527.3427.3427.3427.3427.340.55%856
Nov 21, 202527.0027.1927.0027.1927.190.50%503
Nov 20, 202527.8928.1827.0627.0627.05-1.85%661
Nov 19, 202527.5127.5727.4827.5727.560.61%588
Nov 18, 202527.6127.6127.3527.4027.40-0.62%1,315
Nov 17, 202527.8027.9127.5727.5727.57-0.87%5,395
Nov 14, 202527.2327.8127.2327.8127.811.62%336
Nov 13, 202527.8727.8727.2427.3727.37-2.13%1,580
Nov 12, 202527.9327.9727.9327.9727.97-0.49%293
Nov 11, 202527.9028.1327.9028.1028.10-0.84%1,237
Nov 10, 202528.3228.3428.3228.3428.341.09%789
Nov 7, 202528.0428.0428.0428.0428.040.43%107
Nov 6, 202527.9227.9227.9227.9227.920.28%289
Nov 5, 202527.6428.0227.6427.8427.840.79%1,500
Nov 4, 202527.7927.7927.5627.6227.62-1.55%1,618
Nov 3, 202527.8828.1127.8328.0628.060.86%2,196
Oct 31, 202527.7627.8227.6427.8227.820.40%2,164
Oct 30, 202527.7728.0127.7127.7127.710.30%1,531
Oct 29, 202527.7627.9827.6227.6227.620.55%6,999
Oct 28, 202527.4127.5527.3027.4727.470.23%1,960
Oct 27, 202527.6627.6627.4127.4127.41-0.24%2,507
Oct 24, 202527.4827.4827.4827.4827.480.64%121
Oct 23, 202527.3027.3027.3027.3027.30-0.40%440
Oct 22, 202527.0627.5427.0327.4127.41-0.27%995
Oct 21, 202527.6727.6727.4827.4927.49-0.99%433
Oct 20, 202527.9828.0127.7627.7627.760.56%1,817
Oct 17, 202527.4527.6127.4527.6127.61-0.74%121
Oct 16, 202527.8127.8127.8127.8127.81-1.32%1,678
Oct 15, 202528.1828.1828.1828.1828.181.27%79
Oct 14, 202527.5127.8327.5127.8327.830.16%729
Oct 13, 202527.5727.7827.5727.7827.783.00%461
Oct 10, 202527.2127.2126.9826.9826.98-2.67%376
Oct 9, 202527.9127.9327.7227.7227.72-1.45%370
Oct 8, 202527.9128.1227.9128.1228.121.24%1,855
Oct 7, 202527.7827.7827.7427.7827.78-0.63%1,192
Oct 6, 202528.3528.3527.9627.9627.96-0.55%678
Oct 3, 202528.3228.3228.1128.1128.110.26%557
Oct 2, 202528.0428.0428.0428.0428.04-0.12%63
Oct 1, 202527.7928.0727.7928.0728.070.66%385
Sep 30, 202527.6727.8927.6727.8927.890.19%417
Sep 29, 202528.0028.0027.8427.8427.84-1.00%1,753
Sep 26, 202528.1228.1228.1228.1227.920.93%96
Sep 25, 202527.8427.8727.8427.8627.660.37%3,147
Sep 24, 202527.7527.8727.7527.7527.56-1,987
Sep 23, 202527.7527.7527.7527.7527.56-0.01%173
Sep 22, 202527.7627.7627.7627.7627.560.77%73
Sep 19, 202527.7027.7027.5427.5427.35-0.31%870
Sep 18, 202527.4427.6327.4427.6327.441.19%159
Sep 17, 202527.3127.3127.3127.3127.110.87%79
Sep 16, 202527.0027.0727.0027.0726.88-0.03%1,260
Sep 15, 202527.2127.2127.0827.0826.89-0.03%257
Sep 12, 202527.0927.0927.0927.0926.900.23%69
Sep 11, 202527.0627.0627.0227.0226.840.72%381
Sep 10, 202526.8326.8326.8326.8326.642.57%12
Sep 9, 202526.1626.1626.1626.1625.980.08%123
Sep 8, 202526.1426.1526.1026.1425.96-0.84%1,327
Sep 5, 202526.3626.3626.3626.3626.18-0.58%154
Sep 4, 202526.4926.5126.4626.5126.330.29%514
Sep 3, 202526.4426.4426.4426.4426.25-0.51%100
Sep 2, 202526.5726.5726.5726.5726.39-1.05%99
Aug 29, 202526.8626.8626.8626.8626.67-0.14%187
Aug 28, 202526.8926.8926.8926.8926.711.22%157
Aug 27, 202526.5726.5726.5726.5726.380.19%273
Aug 26, 202526.5226.5226.5226.5226.330.68%60
Aug 25, 202526.4226.4226.3426.3426.16-0.43%1,520
Aug 22, 202526.4626.4626.4626.4626.270.46%128
Aug 21, 202526.3726.3726.3426.3426.150.53%413
Aug 20, 202526.2026.2026.2026.2026.011.14%425
Aug 19, 202525.9025.9025.9025.9025.72-0.30%362
Aug 18, 202525.9825.9825.9825.9825.80-0.50%122
Aug 15, 202526.2026.2026.1126.1125.93-0.68%219
Aug 14, 202526.2926.2926.2926.2926.11-0.17%6
Aug 13, 202526.3426.3426.3426.3426.150.32%27
Aug 12, 202526.2526.2526.2526.2526.070.71%153
Aug 11, 202526.0726.0726.0726.0725.88-0.10%92
Aug 8, 202526.1826.1826.0926.0925.91-0.50%533
Aug 7, 202526.4226.4226.2226.2226.04-0.54%459
Aug 6, 202526.3726.3726.3726.3726.18-0.06%226
Aug 5, 202526.5026.5026.2926.3826.20-0.86%253
Aug 4, 202526.5026.6126.5026.6126.420.93%1,189
Aug 1, 202526.2326.4526.2326.3726.18-0.73%289
Jul 31, 202526.5626.5626.5626.5626.370.42%58
Jul 30, 202526.5326.5326.4526.4526.260.18%2,905
Jul 29, 202526.1526.4026.1526.4026.222.06%1,168
Jul 28, 202525.8625.8725.8625.8725.690.05%502
Jul 25, 202525.8525.8725.8425.8625.67-0.74%1,097
Jul 24, 202526.0526.0526.0526.0525.871.68%31
Jul 23, 202525.6225.6225.6225.6225.440.83%49
Jul 22, 202525.4125.4125.4125.4125.230.20%249
Jul 21, 202525.3525.3625.3525.3625.18-2.24%207
Jul 18, 202525.9425.9425.9425.9425.761.15%56
Jul 17, 202525.5025.6525.5025.6525.47-0.21%190