Amplify Samsung U.S. Natu... (USNG)
AMEX: USNG
· Real-Time Price · USD
27.79
0.01 (0.03%)
At close: Oct 14, 2025, 1:07 PM
USNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 27.57 | 27.78 | 27.57 | 27.59 | 27.59 | 2.26% | 461 |
| Oct 10, 2025 | 27.21 | 27.21 | 26.98 | 26.98 | 26.98 | -2.67% | 400 |
| Oct 9, 2025 | 27.91 | 27.93 | 27.72 | 27.72 | 27.72 | -1.42% | 400 |
| Oct 8, 2025 | 27.91 | 28.12 | 27.91 | 28.12 | 28.12 | 1.22% | 1,900 |
| Oct 7, 2025 | 27.78 | 27.78 | 27.74 | 27.78 | 27.78 | -0.64% | 1,200 |
| Oct 6, 2025 | 28.35 | 28.35 | 27.96 | 27.96 | 27.96 | -0.53% | 700 |
| Oct 3, 2025 | 28.32 | 28.32 | 28.11 | 28.11 | 28.11 | 0.25% | 600 |
| Oct 2, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.11% | 100 |
| Oct 1, 2025 | 27.79 | 28.07 | 27.79 | 28.07 | 28.07 | 0.65% | 400 |
| Sep 30, 2025 | 27.67 | 27.89 | 27.67 | 27.89 | 27.89 | 0.18% | 417 |
| Sep 29, 2025 | 28.00 | 28.00 | 27.84 | 27.84 | 27.84 | -1.00% | 1,800 |
| Sep 26, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 27.92 | 0.93% | 100 |
| Sep 25, 2025 | 27.84 | 27.87 | 27.84 | 27.86 | 27.66 | 0.40% | 3,147 |
| Sep 24, 2025 | 27.75 | 27.87 | 27.75 | 27.75 | 27.56 | 0.00% | 2,000 |
| Sep 23, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.56 | -0.04% | 200 |
| Sep 22, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.56 | 0.80% | 100 |
| Sep 19, 2025 | 27.70 | 27.70 | 27.54 | 27.54 | 27.35 | -0.33% | 900 |
| Sep 18, 2025 | 27.44 | 27.63 | 27.44 | 27.63 | 27.44 | 1.21% | 200 |
| Sep 17, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.11 | 0.85% | 100 |
| Sep 16, 2025 | 27.00 | 27.07 | 27.00 | 27.07 | 26.88 | -0.04% | 1,300 |
Page 1 of 6