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

NYSEARCA: USNG · Real-Time Price · USD

32.65

-0.39 (-1.18%)

At close: Mar 6, 2026, 4:00 PM EST

32.15

-0.50 (-1.52%)

After-hours: Mar 6, 2026, 4:10 PM EST

USNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.88	32.88	32.88	32.88	-	-0.48%	1,289
Mar 5, 2026	33.16	33.36	32.87	33.04	33.04	-0.70%	2,203
Mar 4, 2026	32.69	33.27	32.69	33.27	33.27	1.14%	4,296
Mar 3, 2026	32.59	33.03	32.59	32.89	32.89	-0.98%	2,353
Mar 2, 2026	32.89	33.22	32.89	33.22	33.22	1.91%	1,290
Feb 27, 2026	32.60	32.69	32.60	32.60	32.59	-0.14%	2,045
Feb 26, 2026	32.67	32.67	32.45	32.64	32.64	-0.28%	529
Feb 25, 2026	32.49	32.73	32.08	32.73	32.73	0.75%	860
Feb 24, 2026	32.12	32.49	32.12	32.49	32.49	0.71%	1,757
Feb 23, 2026	32.18	32.26	31.96	32.26	32.26	0.89%	2,087
Feb 20, 2026	32.00	32.00	31.95	31.97	31.97	0.07%	1,641
Feb 19, 2026	31.95	31.95	31.95	31.95	31.95	0.10%	154
Feb 18, 2026	32.22	32.22	31.85	31.92	31.92	0.15%	2,323
Feb 17, 2026	31.56	31.87	31.56	31.87	31.87	-0.63%	1,885
Feb 13, 2026	31.37	32.32	31.37	32.07	32.07	2.62%	1,762
Feb 12, 2026	31.71	31.71	31.25	31.25	31.25	-1.29%	726
Feb 11, 2026	31.54	31.68	31.31	31.66	31.66	1.38%	1,579
Feb 10, 2026	31.14	31.28	31.14	31.23	31.23	0.22%	2,204
Feb 9, 2026	30.75	31.16	30.75	31.16	31.16	1.50%	2,465
Feb 6, 2026	30.40	30.73	30.40	30.70	30.70	2.06%	1,597
Feb 5, 2026	29.77	30.08	29.77	30.08	30.08	0.02%	145
Feb 4, 2026	30.64	30.64	29.74	30.08	30.08	-2.47%	857
Feb 3, 2026	30.79	30.84	30.79	30.84	30.84	1.81%	419
Feb 2, 2026	30.32	30.32	30.09	30.29	30.29	-0.75%	2,668
Jan 30, 2026	30.55	30.55	30.52	30.52	30.52	-0.09%	2,514
Jan 29, 2026	30.59	30.59	30.55	30.55	30.55	0.69%	514
Jan 28, 2026	30.34	30.34	30.34	30.34	30.34	1.39%	160
Jan 27, 2026	29.64	29.92	29.64	29.92	29.92	1.54%	701
Jan 26, 2026	29.80	29.80	29.47	29.47	29.47	-0.94%	1,650
Jan 23, 2026	29.95	29.96	29.75	29.75	29.75	-0.16%	2,670
Jan 22, 2026	29.72	29.80	29.72	29.80	29.80	0.60%	1,910
Jan 21, 2026	29.48	29.78	29.44	29.62	29.62	1.56%	1,605
Jan 20, 2026	29.24	29.34	29.17	29.17	29.16	-1.06%	2,852
Jan 16, 2026	29.24	29.48	29.24	29.48	29.48	1.54%	2,989
Jan 15, 2026	28.96	29.14	28.96	29.03	29.03	1.10%	603
Jan 14, 2026	28.81	28.81	28.71	28.71	28.71	-0.07%	305
Jan 13, 2026	28.73	28.73	28.73	28.73	28.73	1.44%	141
Jan 12, 2026	28.40	28.40	28.33	28.33	28.33	-0.07%	2,402
Jan 9, 2026	28.50	28.50	28.26	28.35	28.34	1.26%	931
Jan 8, 2026	27.85	27.99	27.85	27.99	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
Oct 27, 2025	27.66	27.66	27.41	27.41	27.31	-0.24%	2,507
Oct 24, 2025	27.48	27.48	27.48	27.48	27.37	0.64%	121
Oct 23, 2025	27.30	27.30	27.30	27.30	27.20	-0.40%	440
Oct 22, 2025	27.06	27.54	27.03	27.41	27.31	-0.27%	995
Oct 21, 2025	27.67	27.67	27.48	27.49	27.38	-0.99%	433
Oct 20, 2025	27.98	28.01	27.76	27.76	27.65	0.56%	1,817
Oct 17, 2025	27.45	27.61	27.45	27.61	27.50	-0.74%	121
Oct 16, 2025	27.81	27.81	27.81	27.81	27.70	-1.32%	1,678
Oct 15, 2025	28.18	28.18	28.18	28.18	28.07	1.27%	79
Oct 14, 2025	27.51	27.83	27.51	27.83	27.72	0.16%	729
Oct 13, 2025	27.57	27.78	27.57	27.78	27.68	3.00%	461