USNG Historical Prices
Amplify Samsung U.S. Natural Gas Infrastructure ETF · daily open, high, low, close & volume
Trading days
250
Period high
37.60
Period low
26.87
Period change
+25.45%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 34.71 | 34.91 | 34.65 | 34.65 | +1.69% | 2,783 |
| Nov 2, 2026 | 35.21 | 35.21 | 34.07 | 34.07 | -3.66% | 1,143 |
| Oct 30, 2026 | 35.63 | 35.63 | 35.14 | 35.37 | -0.64% | 1,688 |
| Oct 29, 2026 | 35.57 | 35.69 | 35.45 | 35.60 | +1.35% | 3,953 |
| Oct 28, 2026 | 35.09 | 35.29 | 34.88 | 35.12 | +0.84% | 691 |
| Oct 27, 2026 | 34.83 | 34.83 | 34.83 | 34.83 | +1.54% | 354 |
| Oct 26, 2026 | 33.83 | 34.44 | 33.83 | 34.30 | +1.18% | 3,217 |
| Oct 23, 2026 | 33.69 | 33.90 | 33.69 | 33.90 | +0.89% | 597 |
| Oct 22, 2026 | 34.68 | 34.68 | 33.16 | 33.60 | -3.45% | 1,794 |
| Oct 21, 2026 | 34.29 | 34.93 | 34.29 | 34.80 | +2.44% | 3,787 |
| Oct 20, 2026 | 34.12 | 34.12 | 33.97 | 33.97 | -0.32% | 6,060 |
| Oct 19, 2026 | 34.25 | 34.30 | 33.99 | 34.08 | -0.29% | 3,466 |
| Oct 16, 2026 | 33.95 | 34.18 | 33.94 | 34.18 | +0.95% | 2,378 |
| Oct 15, 2026 | 33.88 | 33.88 | 33.47 | 33.86 | -2.36% | 5,968 |
| Oct 14, 2026 | 35.73 | 35.73 | 34.67 | 34.68 | -3.17% | 1,536 |
| Oct 13, 2026 | 35.51 | 35.82 | 35.44 | 35.82 | +0.72% | 1,836 |
| Oct 12, 2026 | 35.44 | 35.56 | 35.42 | 35.56 | +0.32% | 1,186 |
| Oct 9, 2026 | 35.42 | 35.54 | 35.36 | 35.45 | +0.43% | 4,394 |
| Oct 8, 2026 | 35.16 | 35.29 | 35.14 | 35.29 | -0.17% | 3,498 |
| Oct 7, 2026 | 35.75 | 35.75 | 35.21 | 35.35 | -1.58% | 3,866 |
| Oct 6, 2026 | 35.55 | 36.01 | 35.55 | 35.92 | +2.02% | 4,804 |
| Oct 5, 2026 | 35.03 | 35.41 | 35.03 | 35.21 | +0.54% | 1,553 |
| Oct 2, 2026 | 34.91 | 35.05 | 34.82 | 35.02 | +1.53% | 4,847 |
| Oct 1, 2026 | 34.05 | 34.49 | 34.05 | 34.49 | +1.01% | 3,265 |
| Sep 30, 2026 | 34.51 | 34.51 | 34.13 | 34.15 | -0.58% | 1,331 |
| Sep 29, 2026 | 34.45 | 34.45 | 34.35 | 34.35 | -0.15% | 1,327 |
| Sep 28, 2026 | 34.50 | 34.60 | 34.33 | 34.40 | -1.29% | 4,640 |
| Sep 25, 2026 | 34.75 | 34.85 | 34.74 | 34.85 | +0.00% | 1,520 |
| Sep 24, 2026 | 34.89 | 34.93 | 34.80 | 34.85 | -0.31% | 2,088 |
| Sep 23, 2026 | 35.01 | 35.25 | 34.96 | 34.96 | +0.14% | 2,978 |
| Sep 22, 2026 | 35.34 | 35.52 | 34.91 | 34.91 | -1.24% | 3,695 |
| Sep 21, 2026 | 35.60 | 35.62 | 35.35 | 35.35 | -0.78% | 7,836 |
| Sep 18, 2026 | 35.62 | 35.80 | 35.62 | 35.63 | -0.04% | 2,178 |
| Sep 17, 2026 | 35.86 | 35.86 | 35.46 | 35.64 | +1.33% | 4,746 |
| Sep 16, 2026 | 35.14 | 35.59 | 34.86 | 35.18 | +0.70% | 24,017 |
| Sep 15, 2026 | 35.16 | 35.23 | 34.93 | 34.93 | -0.14% | 8,314 |
| Sep 14, 2026 | 35.76 | 35.76 | 34.98 | 34.98 | -3.03% | 5,292 |
| Sep 11, 2026 | 35.90 | 36.24 | 35.90 | 36.07 | +1.36% | 5,659 |
| Sep 10, 2026 | 36.20 | 36.20 | 35.59 | 35.59 | -1.85% | 3,364 |
| Sep 9, 2026 | 36.66 | 36.67 | 36.20 | 36.26 | +0.00% | 2,127 |
| Sep 8, 2026 | 35.74 | 36.34 | 35.74 | 36.26 | +2.52% | 6,345 |
| Sep 4, 2026 | 35.01 | 35.37 | 35.01 | 35.37 | +1.01% | 4,551 |
| Sep 3, 2026 | 34.96 | 35.20 | 34.96 | 35.02 | +0.28% | 4,333 |
| Sep 2, 2026 | 34.44 | 34.92 | 34.44 | 34.92 | +1.23% | 2,488 |
| Aug 31, 2026 | 34.22 | 34.49 | 34.21 | 34.49 | +0.92% | 4,365 |
| Aug 28, 2026 | 34.54 | 34.69 | 34.18 | 34.18 | -1.13% | 2,368 |
| Aug 27, 2026 | 34.76 | 34.76 | 34.28 | 34.56 | -0.16% | 5,651 |
| Aug 26, 2026 | 34.00 | 34.72 | 34.00 | 34.62 | +1.41% | 3,990 |
| Aug 25, 2026 | 34.26 | 34.29 | 34.14 | 34.14 | +0.29% | 3,019 |
| Aug 24, 2026 | 33.89 | 34.17 | 33.73 | 34.04 | -0.20% | 6,035 |
| Aug 21, 2026 | 34.34 | 34.34 | 33.90 | 34.11 | -0.89% | 3,969 |
| Aug 20, 2026 | 34.73 | 34.76 | 34.18 | 34.42 | -0.73% | 3,391 |
| Aug 19, 2026 | 35.47 | 35.47 | 34.49 | 34.67 | -1.85% | 3,482 |
| Aug 18, 2026 | 35.76 | 35.76 | 35.24 | 35.32 | -0.39% | 7,239 |
| Aug 17, 2026 | 35.69 | 35.82 | 35.46 | 35.46 | -0.26% | 4,302 |
| Aug 14, 2026 | 35.05 | 35.55 | 35.01 | 35.55 | +1.69% | 6,648 |
| Aug 13, 2026 | 35.11 | 35.32 | 34.96 | 34.96 | -0.40% | 6,398 |
| Aug 12, 2026 | 34.89 | 35.18 | 34.89 | 35.10 | +1.88% | 13,731 |
| Aug 11, 2026 | 34.46 | 34.61 | 34.44 | 34.45 | +0.19% | 8,735 |
| Aug 10, 2026 | 34.24 | 34.50 | 34.22 | 34.39 | +0.94% | 8,503 |
| Aug 7, 2026 | 34.00 | 34.30 | 33.92 | 34.07 | -0.83% | 6,487 |
| Aug 6, 2026 | 34.36 | 34.63 | 34.35 | 34.35 | +0.56% | 1,786 |
| Aug 5, 2026 | 34.45 | 34.45 | 34.14 | 34.16 | -1.33% | 1,355 |
| Aug 4, 2026 | 34.30 | 34.71 | 34.28 | 34.62 | +0.79% | 4,026 |
| Aug 3, 2026 | 33.93 | 34.40 | 33.74 | 34.35 | +0.36% | 4,655 |
| Jul 31, 2026 | 34.39 | 34.39 | 34.23 | 34.23 | +0.41% | 2,330 |
| Jul 30, 2026 | 33.28 | 34.15 | 33.28 | 34.09 | +3.51% | 9,582 |
| Jul 29, 2026 | 33.66 | 33.66 | 32.94 | 32.94 | -1.06% | 5,462 |
| Jul 28, 2026 | 33.75 | 33.75 | 33.15 | 33.29 | -2.00% | 14,227 |
| Jul 27, 2026 | 35.00 | 35.01 | 33.92 | 33.97 | -2.20% | 28,773 |
| Jul 24, 2026 | 35.73 | 35.89 | 34.71 | 34.73 | -2.66% | 17,450 |
| Jul 23, 2026 | 36.31 | 36.31 | 35.68 | 35.68 | -0.13% | 9,082 |
| Jul 22, 2026 | 35.52 | 36.17 | 35.52 | 35.73 | +0.40% | 17,047 |
| Jul 21, 2026 | 35.17 | 35.74 | 35.17 | 35.59 | +1.69% | 21,854 |
| Jul 20, 2026 | 35.19 | 35.28 | 35.00 | 35.00 | -0.41% | 677 |
| Jul 17, 2026 | 34.88 | 35.28 | 34.88 | 35.14 | -0.07% | 3,757 |
| Jul 16, 2026 | 35.41 | 35.53 | 35.12 | 35.16 | -1.44% | 3,978 |
| Jul 15, 2026 | 35.92 | 35.92 | 35.33 | 35.68 | -1.31% | 2,778 |
| Jul 14, 2026 | 35.89 | 36.20 | 35.88 | 36.15 | +1.30% | 2,747 |
| Jul 13, 2026 | 35.80 | 35.87 | 35.69 | 35.69 | -0.44% | 4,303 |
| Jul 10, 2026 | 35.57 | 35.85 | 35.57 | 35.85 | +0.04% | 1,784 |
| Jul 9, 2026 | 36.26 | 36.26 | 35.83 | 35.83 | -0.33% | 3,485 |
| Jul 8, 2026 | 35.75 | 35.95 | 35.63 | 35.95 | +0.35% | 6,462 |
| Jul 7, 2026 | 35.94 | 35.94 | 35.82 | 35.82 | +0.77% | 1,666 |
| Jul 6, 2026 | 35.64 | 36.19 | 35.49 | 35.55 | +0.52% | 5,706 |
| Jul 2, 2026 | 35.98 | 36.04 | 35.19 | 35.37 | -1.27% | 2,289 |
| Jul 1, 2026 | 36.75 | 36.75 | 35.82 | 35.82 | -2.54% | 517 |
| Jun 30, 2026 | 36.73 | 37.06 | 36.71 | 36.76 | +0.78% | 1,279 |
| Jun 29, 2026 | 36.93 | 36.93 | 36.47 | 36.47 | -0.56% | 840 |
| Jun 26, 2026 | 36.80 | 36.97 | 36.68 | 36.68 | -1.82% | 2,296 |
| Jun 25, 2026 | 37.21 | 37.36 | 37.12 | 37.36 | +1.33% | 3,067 |
| Jun 24, 2026 | 37.09 | 37.09 | 36.87 | 36.87 | -1.10% | 1,312 |
| Jun 23, 2026 | 36.78 | 37.28 | 36.37 | 37.28 | -0.48% | 1,893 |
| Jun 22, 2026 | 37.04 | 37.46 | 37.04 | 37.46 | +1.74% | 1,177 |
| Jun 18, 2026 | 36.67 | 36.82 | 36.67 | 36.82 | +2.21% | 1,960 |
| Jun 17, 2026 | 35.89 | 36.12 | 35.89 | 36.02 | +0.31% | 2,157 |
| Jun 16, 2026 | 35.90 | 36.21 | 35.90 | 35.91 | -0.37% | 1,181 |
| Jun 15, 2026 | 35.85 | 36.22 | 35.85 | 36.04 | +0.18% | 2,209 |
| Jun 12, 2026 | 36.37 | 36.37 | 35.98 | 35.98 | +0.80% | 5,012 |
| Jun 11, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | +1.30% | 881 |
| Jun 10, 2026 | 35.31 | 35.31 | 35.24 | 35.24 | -0.20% | 301 |
| Jun 9, 2026 | 35.02 | 35.32 | 35.02 | 35.31 | -0.45% | 905 |
| Jun 8, 2026 | 35.70 | 35.70 | 35.47 | 35.47 | -0.20% | 723 |
| Jun 5, 2026 | 36.02 | 36.02 | 35.54 | 35.54 | -2.37% | 615 |
| Jun 4, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | +1.17% | 361 |
| Jun 3, 2026 | 35.91 | 36.29 | 35.91 | 35.98 | -0.19% | 4,617 |
| Jun 2, 2026 | 35.92 | 36.05 | 35.92 | 36.05 | +2.79% | 3,436 |
| Jun 1, 2026 | 35.22 | 35.69 | 35.07 | 35.07 | -0.62% | 6,142 |
| May 29, 2026 | 35.56 | 35.56 | 35.04 | 35.29 | -1.37% | 2,994 |
| May 28, 2026 | 36.01 | 36.13 | 35.78 | 35.78 | -1.41% | 3,714 |
| May 27, 2026 | 37.07 | 37.07 | 36.29 | 36.29 | -2.51% | 4,700 |
| May 26, 2026 | 37.60 | 37.60 | 37.18 | 37.23 | -0.78% | 4,200 |
| May 22, 2026 | 37.53 | 37.60 | 37.52 | 37.52 | +0.83% | 4,094 |
| May 21, 2026 | 37.20 | 37.54 | 37.14 | 37.21 | +0.81% | 7,393 |
| May 20, 2026 | 37.30 | 37.48 | 36.91 | 36.91 | -0.38% | 3,705 |
| May 19, 2026 | 36.45 | 37.05 | 36.45 | 37.05 | +0.68% | 4,403 |
| May 18, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | -0.65% | 1,025 |
| May 15, 2026 | 36.96 | 37.04 | 36.91 | 37.04 | -0.70% | 3,379 |
| May 14, 2026 | 36.70 | 37.30 | 36.63 | 37.30 | +1.69% | 2,029 |
| May 13, 2026 | 36.13 | 36.68 | 36.13 | 36.68 | +0.50% | 2,506 |
| May 12, 2026 | 36.03 | 36.53 | 36.01 | 36.50 | +0.84% | 2,211 |
| May 11, 2026 | 35.52 | 36.34 | 35.52 | 36.20 | +2.56% | 9,872 |
| May 8, 2026 | 35.62 | 35.62 | 35.28 | 35.29 | -1.12% | 3,142 |
| May 7, 2026 | 35.69 | 35.69 | 35.69 | 35.69 | -1.84% | 1,102 |
| May 6, 2026 | 36.68 | 36.68 | 36.26 | 36.36 | -1.44% | 3,161 |
| May 5, 2026 | 36.95 | 37.04 | 36.71 | 36.89 | +0.53% | 2,670 |
| May 4, 2026 | 36.57 | 36.70 | 36.42 | 36.70 | +0.62% | 2,919 |
| May 1, 2026 | 36.58 | 36.58 | 36.39 | 36.47 | -0.54% | 2,366 |
| Apr 30, 2026 | 35.83 | 36.69 | 35.83 | 36.67 | +2.39% | 3,619 |
| Apr 29, 2026 | 36.13 | 36.13 | 35.75 | 35.81 | +2.05% | 3,110 |
| Apr 28, 2026 | 35.21 | 35.23 | 35.09 | 35.09 | +1.04% | 613 |
| Apr 27, 2026 | 34.90 | 34.90 | 34.56 | 34.73 | -0.24% | 1,473 |
| Apr 24, 2026 | 34.51 | 34.84 | 34.51 | 34.81 | +0.64% | 1,610 |
| Apr 23, 2026 | 34.54 | 34.61 | 34.37 | 34.59 | +1.51% | 3,680 |
| Apr 22, 2026 | 34.19 | 34.27 | 33.99 | 34.08 | +0.89% | 3,541 |
| Apr 21, 2026 | 34.03 | 34.08 | 33.78 | 33.78 | -0.33% | 1,200 |
| Apr 20, 2026 | 33.71 | 34.02 | 33.71 | 33.89 | +0.08% | 1,301 |
| Apr 17, 2026 | 33.49 | 33.86 | 33.44 | 33.86 | -0.70% | 1,427 |
| Apr 16, 2026 | 33.91 | 34.10 | 33.91 | 34.10 | +0.41% | 828 |
| Apr 15, 2026 | 34.10 | 34.14 | 33.96 | 33.96 | -0.29% | 2,371 |
| Apr 14, 2026 | 34.03 | 34.06 | 33.95 | 34.06 | +1.45% | 2,011 |
| Apr 13, 2026 | 33.70 | 33.70 | 33.55 | 33.57 | -0.30% | 827 |
| Apr 10, 2026 | 33.63 | 33.72 | 33.63 | 33.67 | +0.34% | 982 |
| Apr 9, 2026 | 34.12 | 34.21 | 33.56 | 33.56 | +0.01% | 2,541 |
| Apr 8, 2026 | 33.30 | 33.56 | 33.21 | 33.56 | +0.74% | 1,305 |
| Apr 7, 2026 | 33.22 | 33.33 | 33.19 | 33.31 | +0.70% | 4,646 |
| Apr 6, 2026 | 32.88 | 33.08 | 32.88 | 33.08 | +0.12% | 6,671 |
| Apr 2, 2026 | 32.93 | 33.10 | 32.93 | 33.04 | +0.82% | 18,457 |
| Apr 1, 2026 | 33.25 | 33.25 | 32.77 | 32.77 | -1.37% | 3,011 |
| Mar 31, 2026 | 33.10 | 33.36 | 33.10 | 33.23 | +0.53% | 1,624 |
| Mar 30, 2026 | 34.11 | 34.11 | 32.97 | 33.05 | -2.48% | 4,410 |
| Mar 27, 2026 | 34.04 | 34.24 | 33.89 | 33.89 | -0.41% | 6,990 |
| Mar 26, 2026 | 33.97 | 34.19 | 33.97 | 34.03 | -0.35% | 1,472 |
| Mar 25, 2026 | 34.31 | 34.31 | 34.15 | 34.15 | -0.20% | 2,116 |
| Mar 24, 2026 | 33.84 | 34.57 | 33.84 | 34.22 | +1.18% | 7,458 |
| Mar 23, 2026 | 33.91 | 33.91 | 33.52 | 33.82 | +1.02% | 5,168 |
| Mar 20, 2026 | 33.92 | 34.07 | 33.44 | 33.48 | -2.25% | 2,366 |
| Mar 19, 2026 | 33.70 | 34.25 | 33.70 | 34.25 | +1.30% | 4,456 |
| Mar 18, 2026 | 33.70 | 33.84 | 33.70 | 33.81 | +0.40% | 1,352 |
| Mar 17, 2026 | 33.69 | 33.69 | 33.67 | 33.67 | +1.54% | 484 |
| Mar 16, 2026 | 33.10 | 33.16 | 33.01 | 33.16 | +1.18% | 486 |
| Mar 13, 2026 | 32.94 | 32.94 | 32.77 | 32.77 | -0.11% | 865 |
| Mar 12, 2026 | 32.95 | 32.95 | 32.81 | 32.81 | -0.81% | 614 |
| Mar 11, 2026 | 32.77 | 33.08 | 32.77 | 33.08 | +0.94% | 1,053 |
| Mar 10, 2026 | 32.61 | 32.91 | 32.61 | 32.77 | +0.41% | 1,494 |
| Mar 9, 2026 | 32.33 | 32.63 | 32.33 | 32.63 | -0.04% | 1,499 |
| Mar 6, 2026 | 32.88 | 32.90 | 32.65 | 32.65 | -1.18% | 1,766 |
| Mar 5, 2026 | 33.16 | 33.36 | 32.87 | 33.04 | -0.70% | 2,203 |
| Mar 4, 2026 | 32.69 | 33.27 | 32.69 | 33.27 | +1.14% | 4,337 |
| Mar 3, 2026 | 32.59 | 33.03 | 32.59 | 32.89 | -0.98% | 2,359 |
| Mar 2, 2026 | 32.89 | 33.22 | 32.89 | 33.22 | +1.91% | 1,358 |
| Feb 27, 2026 | 32.60 | 32.69 | 32.59 | 32.59 | -0.14% | 2,053 |
| Feb 26, 2026 | 32.67 | 32.67 | 32.45 | 32.64 | -0.28% | 532 |
| Feb 25, 2026 | 32.49 | 32.73 | 32.08 | 32.73 | +0.75% | 862 |
| Feb 24, 2026 | 32.12 | 32.49 | 32.12 | 32.49 | +0.71% | 1,773 |
| Feb 23, 2026 | 32.18 | 32.26 | 31.96 | 32.26 | +0.90% | 2,090 |
| Feb 20, 2026 | 32.00 | 32.00 | 31.95 | 31.97 | +0.07% | 1,680 |
| Feb 19, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | +0.11% | 154 |
| Feb 18, 2026 | 32.22 | 32.22 | 31.84 | 31.92 | +0.15% | 2,326 |
| Feb 17, 2026 | 31.56 | 31.87 | 31.56 | 31.87 | -0.63% | 1,886 |
| Feb 13, 2026 | 31.37 | 32.32 | 31.37 | 32.07 | +2.63% | 1,783 |
| Feb 12, 2026 | 31.71 | 31.71 | 31.25 | 31.25 | -1.29% | 726 |
| Feb 11, 2026 | 31.54 | 31.68 | 31.31 | 31.66 | +1.38% | 1,603 |
| Feb 10, 2026 | 31.14 | 31.28 | 31.14 | 31.23 | +0.22% | 2,208 |
| Feb 9, 2026 | 30.75 | 31.16 | 30.75 | 31.16 | +1.49% | 2,488 |
| Feb 6, 2026 | 30.40 | 30.73 | 30.40 | 30.70 | +2.06% | 1,597 |
| Feb 5, 2026 | 29.77 | 30.08 | 29.77 | 30.08 | +0.02% | 150 |
| Feb 4, 2026 | 30.64 | 30.64 | 29.74 | 30.08 | -2.47% | 857 |
| Feb 3, 2026 | 30.79 | 30.84 | 30.79 | 30.84 | +1.80% | 459 |
| Feb 2, 2026 | 30.32 | 30.32 | 30.09 | 30.29 | -0.75% | 2,668 |
| Jan 30, 2026 | 30.55 | 30.55 | 30.52 | 30.52 | -0.09% | 2,549 |
| Jan 29, 2026 | 30.59 | 30.59 | 30.55 | 30.55 | +0.69% | 560 |
| Jan 28, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | +1.39% | 160 |
| Jan 27, 2026 | 29.64 | 29.92 | 29.64 | 29.92 | +1.54% | 702 |
| Jan 26, 2026 | 29.80 | 29.80 | 29.47 | 29.47 | -0.94% | 1,751 |
| Jan 23, 2026 | 29.95 | 29.96 | 29.75 | 29.75 | -0.16% | 2,677 |
| Jan 22, 2026 | 29.72 | 29.80 | 29.72 | 29.80 | +0.60% | 1,911 |
| Jan 21, 2026 | 29.48 | 29.78 | 29.44 | 29.62 | +1.56% | 1,605 |
| Jan 20, 2026 | 29.24 | 29.34 | 29.16 | 29.16 | -1.06% | 2,897 |
| Jan 16, 2026 | 29.24 | 29.48 | 29.24 | 29.48 | +1.54% | 2,991 |
| Jan 15, 2026 | 28.96 | 29.14 | 28.96 | 29.03 | +1.10% | 605 |
| Jan 14, 2026 | 28.81 | 28.81 | 28.71 | 28.71 | -0.07% | 306 |
| Jan 13, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | +1.44% | 141 |
| Jan 12, 2026 | 28.40 | 28.40 | 28.33 | 28.33 | -0.07% | 2,402 |
| Jan 9, 2026 | 28.50 | 28.50 | 28.26 | 28.34 | +1.26% | 934 |
| 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 | -0.28% | 4,036 |
| Jan 6, 2026 | 27.58 | 27.72 | 27.58 | 27.72 | -1.30% | 1,352 |
| Jan 5, 2026 | 28.28 | 28.28 | 27.98 | 28.08 | +0.23% | 1,326 |
| Jan 2, 2026 | 27.70 | 28.06 | 27.70 | 28.02 | +2.02% | 717 |
| Dec 31, 2025 | 27.45 | 27.46 | 27.44 | 27.46 | -0.39% | 976 |
| Dec 30, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | +0.33% | 50 |
| Dec 29, 2025 | 27.50 | 27.50 | 27.48 | 27.48 | +0.29% | 227 |
| Dec 26, 2025 | 27.44 | 27.44 | 27.40 | 27.40 | -0.42% | 359 |
| Dec 24, 2025 | 27.50 | 27.53 | 27.50 | 27.52 | -0.05% | 479 |
| Dec 23, 2025 | 27.37 | 27.53 | 27.37 | 27.53 | +0.72% | 224 |
| Dec 22, 2025 | 27.24 | 27.34 | 27.24 | 27.33 | +0.70% | 567 |
| Dec 19, 2025 | 27.26 | 27.26 | 27.14 | 27.14 | +1.02% | 449 |
| Dec 18, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | -0.05% | 459 |
| Dec 17, 2025 | 27.05 | 27.07 | 26.88 | 26.88 | -0.80% | 622 |
| Dec 16, 2025 | 27.03 | 27.10 | 26.98 | 27.10 | -1.20% | 4,160 |
| Dec 15, 2025 | 27.54 | 27.54 | 27.43 | 27.43 | -0.71% | 496 |
| Dec 12, 2025 | 28.20 | 28.20 | 27.63 | 27.63 | -2.08% | 657 |
| Dec 11, 2025 | 27.93 | 28.21 | 27.93 | 28.21 | +0.62% | 1,296 |
| Dec 10, 2025 | 28.13 | 28.16 | 27.81 | 28.04 | -0.66% | 2,013 |
| Dec 9, 2025 | 28.45 | 28.58 | 28.23 | 28.23 | -0.33% | 1,865 |
| Dec 8, 2025 | 28.44 | 28.46 | 28.32 | 28.32 | -1.44% | 1,117 |
| Dec 5, 2025 | 28.85 | 28.85 | 28.73 | 28.73 | -0.36% | 1,518 |
| Dec 4, 2025 | 28.73 | 28.84 | 28.73 | 28.84 | +2.20% | 1,004 |
| Dec 3, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | +1.19% | 171 |
| Dec 2, 2025 | 28.25 | 28.26 | 27.88 | 27.88 | -0.48% | 1,630 |
| Dec 1, 2025 | 28.00 | 28.02 | 28.00 | 28.02 | -0.42% | 537 |
| Nov 28, 2025 | 27.56 | 28.14 | 27.56 | 28.14 | +1.51% | 1,054 |
| Nov 26, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | +1.18% | 87 |
| Nov 25, 2025 | 27.42 | 27.42 | 27.39 | 27.39 | +0.20% | 169 |
| Nov 24, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | +0.55% | 856 |
| Nov 21, 2025 | 27.00 | 27.19 | 27.00 | 27.19 | +0.50% | 503 |
| Nov 20, 2025 | 27.89 | 28.18 | 27.05 | 27.05 | -1.85% | 661 |
| Nov 19, 2025 | 27.51 | 27.56 | 27.48 | 27.56 | +0.61% | 588 |
| Nov 18, 2025 | 27.61 | 27.61 | 27.35 | 27.40 | -0.63% | 1,315 |
| Nov 17, 2025 | 27.80 | 27.91 | 27.57 | 27.57 | -0.87% | 5,395 |
| Nov 14, 2025 | 27.23 | 27.81 | 27.23 | 27.81 | +1.62% | 336 |
| Nov 13, 2025 | 27.87 | 27.87 | 27.24 | 27.37 | -2.13% | 1,580 |
| Nov 12, 2025 | 27.93 | 27.96 | 27.93 | 27.96 | -0.49% | 293 |
| Nov 11, 2025 | 27.90 | 28.13 | 27.90 | 28.10 | -0.84% | 1,237 |
| Nov 10, 2025 | 28.32 | 28.34 | 28.32 | 28.34 | +1.09% | 789 |
| Nov 7, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | +0.43% | 107 |
| Nov 6, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | +0.28% | 289 |
| Nov 5, 2025 | 27.64 | 28.02 | 27.64 | 27.84 | +0.79% | 1,500 |
| Nov 4, 2025 | 27.79 | 27.79 | 27.56 | 27.62 | -1.55% | 1,618 |
Daily open, high, low, close and volume for Amplify Samsung U.S. Natural Gas Infrastructure ETF (USNG). Showing 250 trading days. Unadjusted prices.