MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USNG — Amplify Samsung U.S. Natural Gas Infrastructure ETF
NYSE ArcaAmplify Samsung U.S. Natural Gas Infrastructure ETF
$35.24
-0.11(-0.32%)
- O
- 35.16
- H
- 35.24
- L
- 35.14
- V
- 3.5K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$35.24
Period Return+40.67%
Period High$37.60
Period Low$24.49
Avg Daily Volume2.7K
Total Trading Days349
USNG — Historical OHLCV Price & Volume Table
May 20, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $35.16 | $35.24 | $35.14 | $35.24 | $-0.11 | -0.32% | 3,495 | $35.19 | $35.14 $35.24 |
| Oct 7, 2026 | $35.75 | $35.75 | $35.21 | $35.35 | $-0.57 | -1.58% | 3,866 | $35.45 | $35.21 $35.75 |
| Oct 6, 2026 | $35.55 | $36.01 | $35.55 | $35.92 | +$0.71 | +2.02% | 4,804 | $35.91 | $35.55 $36.01 |
| Oct 5, 2026 | $35.03 | $35.41 | $35.03 | $35.21 | +$0.19 | +0.54% | 1,553 | $35.26 | $35.03 $35.41 |
| Oct 2, 2026 | $34.92 | $35.05 | $34.82 | $35.02 | +$0.53 | +1.53% | 4,848 | $34.94 | $34.82 $35.05 |
| Oct 1, 2026 | $34.06 | $34.49 | $34.06 | $34.49 | +$0.34 | +1.01% | 3,265 | $34.37 | $34.06 $34.49 |
| Sep 30, 2026 | $34.51 | $34.51 | $34.13 | $34.15 | $-0.20 | -0.58% | 1,331 | $34.25 | $34.13 $34.51 |
| Sep 29, 2026 | $34.45 | $34.45 | $34.35 | $34.35 | $-0.05 | -0.15% | 1,327 | $34.38 | $34.35 $34.45 |
| Sep 28, 2026 | $34.50 | $34.60 | $34.33 | $34.40 | $-0.45 | -1.29% | 4,640 | $34.47 | $34.33 $34.60 |
| Sep 25, 2026 | $34.75 | $34.85 | $34.74 | $34.85 | +$0.00 | +0.00% | 1,520 | $34.79 | $34.74 $34.85 |
| Sep 24, 2026 | $34.89 | $34.93 | $34.80 | $34.85 | $-0.11 | -0.31% | 2,088 | $34.87 | $34.80 $34.93 |
| Sep 23, 2026 | $35.01 | $35.25 | $34.96 | $34.96 | +$0.05 | +0.14% | 2,978 | $35.09 | $34.96 $35.25 |
| Sep 22, 2026 | $35.34 | $35.52 | $34.91 | $34.91 | $-0.44 | -1.24% | 3,695 | $35.24 | $34.91 $35.52 |
| Sep 21, 2026 | $35.60 | $35.62 | $35.35 | $35.35 | $-0.28 | -0.78% | 7,836 | $35.49 | $35.35 $35.62 |
| Sep 18, 2026 | $35.62 | $35.80 | $35.62 | $35.63 | $-0.01 | -0.04% | 2,178 | $35.66 | $35.62 $35.80 |
| Sep 17, 2026 | $35.86 | $35.86 | $35.46 | $35.64 | +$0.47 | +1.33% | 4,746 | $35.65 | $35.46 $35.86 |
| Sep 16, 2026 | $35.14 | $35.59 | $34.86 | $35.18 | +$0.24 | +0.70% | 24,017 | $35.36 | $34.86 $35.59 |
| Sep 15, 2026 | $35.16 | $35.23 | $34.93 | $34.93 | $-0.05 | -0.14% | 8,314 | $35.10 | $34.93 $35.23 |
| Sep 14, 2026 | $35.76 | $35.76 | $34.98 | $34.98 | $-1.09 | -3.03% | 5,292 | $35.48 | $34.98 $35.76 |
| Sep 11, 2026 | $35.90 | $36.24 | $35.90 | $36.07 | +$0.48 | +1.36% | 5,659 | $36.10 | $35.90 $36.24 |
| Sep 10, 2026 | $36.20 | $36.20 | $35.59 | $35.59 | $-0.67 | -1.85% | 3,364 | $35.93 | $35.59 $36.20 |
| Sep 9, 2026 | $36.66 | $36.67 | $36.20 | $36.26 | +$0.00 | +0.00% | 2,127 | $36.44 | $36.20 $36.67 |
| Sep 8, 2026 | $35.74 | $36.34 | $35.74 | $36.26 | +$0.89 | +2.52% | 6,345 | $36.14 | $35.74 $36.34 |
| Sep 4, 2026 | $35.01 | $35.37 | $35.01 | $35.37 | +$0.36 | +1.01% | 4,551 | $35.19 | $35.01 $35.37 |
| Sep 3, 2026 | $34.96 | $35.20 | $34.96 | $35.02 | +$0.10 | +0.28% | 4,333 | $35.09 | $34.96 $35.20 |
| Sep 2, 2026 | $34.44 | $34.92 | $34.44 | $34.92 | +$0.32 | +0.91% | 2,488 | $34.67 | $34.44 $34.92 |
| Sep 1, 2026 | $34.50 | $34.64 | $34.30 | $34.60 | +$0.11 | +0.32% | 3,334 | $34.46 | $34.30 $34.64 |
| Aug 31, 2026 | $34.22 | $34.49 | $34.21 | $34.49 | +$0.31 | +0.92% | 4,365 | $34.30 | $34.21 $34.49 |
| Aug 28, 2026 | $34.54 | $34.69 | $34.18 | $34.18 | $-0.39 | -1.13% | 2,368 | $34.47 | $34.18 $34.69 |
| Aug 27, 2026 | $34.76 | $34.76 | $34.28 | $34.57 | $-0.06 | -0.16% | 5,651 | $34.56 | $34.28 $34.76 |