Skip to main content

Natural Gas ETF FT (NY: FCG )

27.44 +0.39 (+1.44%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 23.82 24.21 23.71 24.15 598,546 +0.33(+1.38%)
Jan 30, 2023 24.27 24.34 23.82 23.82 633,743 -0.75(-3.06%)
Jan 27, 2023 24.74 24.99 24.51 24.57 511,851 -0.15(-0.62%)
Jan 26, 2023 24.54 24.75 24.07 24.73 692,192 +0.42(+1.75%)
Jan 25, 2023 24.20 24.30 23.82 24.30 533,339 -0.08(-0.32%)
Jan 24, 2023 24.74 24.74 24.27 24.38 559,624 -0.36(-1.44%)
Jan 23, 2023 24.61 24.88 24.54 24.74 409,574 +0.33(+1.34%)
Jan 20, 2023 24.34 24.48 24.03 24.41 241,655 +0.19(+0.80%)
Jan 19, 2023 23.71 24.31 23.60 24.22 410,861 +0.41(+1.70%)
Jan 18, 2023 24.37 24.78 23.77 23.81 325,028 -0.44(-1.83%)
Jan 17, 2023 24.39 24.54 24.10 24.25 515,664 +0.02(+0.08%)
Jan 13, 2023 24.14 24.26 23.81 24.24 416,661 +0.03(+0.12%)
Jan 12, 2023 23.74 24.39 23.70 24.21 389,376 +0.66(+2.78%)
Jan 11, 2023 23.67 23.67 23.22 23.55 462,755 +0.17(+0.74%)
Jan 10, 2023 23.41 23.50 23.00 23.38 437,875 -0.02(-0.08%)
Jan 09, 2023 23.53 23.81 23.31 23.40 661,928 +0.35(+1.51%)
Jan 06, 2023 22.82 23.24 22.77 23.05 445,411 +0.59(+2.62%)
Jan 05, 2023 22.37 22.65 22.23 22.46 1,116,454 -0.03(-0.13%)
Jan 04, 2023 22.01 22.69 21.89 22.49 1,407,277 +0.14(+0.65%)
Jan 03, 2023 23.33 23.49 22.11 22.35 903,955 -1.29(-5.47%)
Dec 30, 2022 23.36 23.66 23.27 23.64 381,076 +0.15(+0.66%)
Dec 29, 2022 23.01 23.60 22.89 23.48 827,990 +0.38(+1.63%)
Dec 28, 2022 23.97 23.97 23.05 23.11 442,872 -1.01(-4.20%)
Dec 27, 2022 24.06 24.19 23.89 24.12 514,908 +0.18(+0.77%)
Dec 23, 2022 23.31 23.95 23.20 23.94 381,162 +0.86(+3.72%)
Dec 22, 2022 23.78 23.78 22.59 23.08 1,070,167 -0.72(-3.01%)
Dec 21, 2022 23.64 23.84 23.33 23.79 581,302 +0.62(+2.68%)
Dec 20, 2022 22.87 23.29 22.84 23.17 449,760 +0.20(+0.87%)
Dec 19, 2022 23.43 23.57 22.82 22.97 444,626 -0.36(-1.55%)
Dec 16, 2022 23.19 23.37 22.87 23.34 972,248 -0.40(-1.69%)
Dec 15, 2022 23.48 23.77 23.25 23.74 497,692 -0.02(-0.08%)
Dec 14, 2022 23.98 24.12 23.45 23.76 681,236 -0.08(-0.32%)
Dec 13, 2022 23.99 24.16 23.62 23.83 700,830 +0.43(+1.83%)
Dec 12, 2022 22.95 23.50 22.86 23.40 1,061,283 +0.67(+2.94%)
Dec 09, 2022 23.10 23.36 22.72 22.74 622,928 -0.33(-1.45%)
Dec 08, 2022 23.99 24.12 22.97 23.07 977,579 -0.45(-1.91%)
Dec 07, 2022 23.78 23.99 23.35 23.52 951,171 -0.20(-0.84%)
Dec 06, 2022 24.18 24.62 23.54 23.72 1,039,673 -0.72(-2.93%)
Dec 05, 2022 25.65 25.86 24.26 24.43 799,741 -1.01(-3.97%)
Dec 02, 2022 25.32 25.61 25.23 25.45 709,460 -0.10(-0.37%)
Dec 01, 2022 26.20 26.31 25.50 25.54 749,301 -0.45(-1.73%)
Nov 30, 2022 26.05 26.12 25.43 25.99 550,929 +0.29(+1.11%)
Nov 29, 2022 25.57 25.86 25.38 25.70 894,567 +0.45(+1.78%)
Nov 28, 2022 25.24 25.60 25.06 25.25 712,551 -0.77(-2.97%)
Nov 25, 2022 26.13 26.30 25.99 26.03 152,366 -0.05(-0.18%)
Nov 23, 2022 26.07 26.33 25.77 26.07 463,431 -0.31(-1.19%)
Nov 22, 2022 25.78 26.42 25.76 26.39 820,728 +0.93(+3.67%)
Nov 21, 2022 25.32 25.52 24.45 25.45 1,386,012 -0.41(-1.59%)
Nov 18, 2022 25.57 25.94 25.07 25.86 745,039 -0.31(-1.17%)
Nov 17, 2022 25.81 26.17 25.58 26.17 1,280,935 -0.08(-0.29%)
Nov 16, 2022 26.69 26.69 26.09 26.25 930,857 -0.79(-2.93%)
Nov 15, 2022 26.65 27.09 26.40 27.04 883,484 +0.59(+2.24%)
Nov 14, 2022 26.81 27.27 26.45 26.45 793,256 -0.42(-1.56%)
Nov 11, 2022 26.63 27.09 26.48 26.87 882,356 +0.73(+2.81%)
Nov 10, 2022 25.87 26.14 25.37 26.13 931,492 +0.89(+3.51%)
Nov 09, 2022 26.53 26.55 25.18 25.24 1,501,278 -1.81(-6.70%)
Nov 08, 2022 27.07 27.16 26.55 27.06 1,284,578 -0.16(-0.60%)
Nov 07, 2022 26.77 27.36 26.71 27.22 1,420,939 +0.73(+2.74%)
Nov 04, 2022 26.64 26.99 25.90 26.49 2,429,228 +0.53(+2.06%)
Nov 03, 2022 25.35 26.11 25.25 25.96 945,165 +0.40(+1.57%)
Nov 02, 2022 26.11 25.46 25.56 1,318,291 -0.63(-2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.