Amplify Samsung U.S. Natu... (USNG)
AMEX: USNG
· Real-Time Price · USD
27.76
0.00 (0.01%)
At close: Sep 23, 2025, 9:41 AM
27.76
0.00%
Pre-market: Sep 23, 2025, 09:41 AM EDT
USNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.04% | 200 |
| Sep 22, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.80% | 100 |
| Sep 19, 2025 | 27.70 | 27.70 | 27.54 | 27.54 | 27.54 | -0.33% | 900 |
| Sep 18, 2025 | 27.43 | 27.63 | 27.43 | 27.63 | 27.63 | 1.17% | 200 |
| Sep 17, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.89% | 100 |
| Sep 16, 2025 | 27.00 | 27.07 | 27.00 | 27.07 | 27.07 | -0.04% | 1,300 |
| Sep 15, 2025 | 27.21 | 27.21 | 27.08 | 27.08 | 27.08 | -0.04% | 300 |
| Sep 12, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.26% | 100 |
| Sep 11, 2025 | 27.06 | 27.06 | 27.02 | 27.02 | 27.02 | 0.71% | 400 |
| Sep 10, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 2.56% | 100 |
| Sep 9, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.08% | 123 |
| Sep 8, 2025 | 26.14 | 26.15 | 26.10 | 26.14 | 26.14 | -0.83% | 1,326 |
| Sep 5, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.57% | 200 |
| Sep 4, 2025 | 26.49 | 26.51 | 26.46 | 26.51 | 26.51 | 0.26% | 504 |
| Sep 3, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.49% | 100 |
| Sep 2, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -1.08% | 100 |
| Aug 29, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.11% | 200 |
| Aug 28, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 1.20% | 200 |
| Aug 27, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.19% | 300 |
| Aug 26, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.68% | 100 |