Skip to main content

Natural Gas ETF FT (NY: FCG )

27.44 +0.39 (+1.44%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 24.50 24.52 24.22 24.24 177,808 -0.19(-0.78%)
Dec 28, 2023 24.69 24.83 24.42 24.43 162,085 -0.36(-1.45%)
Dec 27, 2023 24.92 25.01 24.70 24.79 226,107 -0.11(-0.44%)
Dec 26, 2023 24.67 25.00 24.63 24.90 92,820 +0.40(+1.63%)
Dec 22, 2023 24.59 24.71 24.41 24.50 125,736 +0.09(+0.36%)
Dec 21, 2023 24.18 24.42 24.09 24.41 208,927 +0.37(+1.52%)
Dec 20, 2023 24.48 24.64 24.05 24.05 256,321 -0.37(-1.50%)
Dec 19, 2023 24.18 24.43 24.04 24.41 205,460 +0.22(+0.90%)
Dec 18, 2023 24.33 24.61 24.18 24.19 138,594 +0.26(+1.07%)
Dec 15, 2023 24.04 24.12 23.70 23.94 155,364 -0.12(-0.49%)
Dec 14, 2023 23.70 24.12 23.70 24.06 285,229 +0.71(+3.05%)
Dec 13, 2023 22.80 23.34 22.74 23.34 374,343 +0.56(+2.47%)
Dec 12, 2023 23.00 23.00 22.64 22.78 311,431 -0.50(-2.17%)
Dec 11, 2023 23.21 23.42 23.15 23.28 182,933 -0.10(-0.42%)
Dec 08, 2023 23.27 23.46 23.21 23.38 304,500 +0.28(+1.20%)
Dec 07, 2023 23.24 23.38 22.95 23.11 261,049 -0.02(-0.09%)
Dec 06, 2023 23.59 23.80 23.12 23.13 594,333 -0.66(-2.79%)
Dec 05, 2023 24.32 24.39 23.75 23.79 302,672 -0.51(-2.12%)
Dec 04, 2023 24.36 24.53 24.22 24.30 121,721 -0.32(-1.29%)
Dec 01, 2023 24.42 24.94 24.39 24.62 155,534 +0.12(+0.48%)
Nov 30, 2023 24.61 25.00 24.23 24.50 195,540 +0.12(+0.49%)
Nov 29, 2023 24.55 24.62 24.34 24.38 173,625 -0.07(-0.28%)
Nov 28, 2023 24.51 24.70 24.40 24.45 113,532 -0.04(-0.16%)
Nov 27, 2023 24.55 24.60 24.29 24.49 111,815 -0.25(-1.00%)
Nov 24, 2023 24.52 24.92 24.52 24.74 64,174 +0.14(+0.56%)
Nov 22, 2023 24.16 24.63 23.92 24.60 266,487 -0.04(-0.16%)
Nov 21, 2023 24.65 24.74 24.42 24.64 120,652 -0.13(-0.52%)
Nov 20, 2023 24.93 25.03 24.77 24.77 168,598 -0.01(-0.04%)
Nov 17, 2023 24.37 24.87 24.37 24.78 153,750 +0.54(+2.24%)
Nov 16, 2023 24.62 24.67 23.90 24.23 249,888 -0.64(-2.58%)
Nov 15, 2023 24.79 25.23 24.79 24.88 220,682 +0.03(+0.12%)
Nov 14, 2023 24.65 24.94 24.61 24.85 214,559 +0.38(+1.54%)
Nov 13, 2023 24.45 24.57 24.28 24.47 146,732 +0.13(+0.53%)
Nov 10, 2023 24.32 24.41 24.09 24.34 187,998 +0.21(+0.86%)
Nov 09, 2023 24.42 24.54 24.12 24.13 374,237 -0.13(-0.53%)
Nov 08, 2023 24.63 24.77 24.20 24.26 706,838 -0.50(-2.04%)
Nov 07, 2023 25.19 25.19 24.64 24.77 504,910 -0.79(-3.10%)
Nov 06, 2023 26.38 26.39 25.42 25.56 357,800 -0.77(-2.93%)
Nov 03, 2023 26.47 26.56 26.10 26.33 898,954 -0.13(-0.49%)
Nov 02, 2023 25.68 26.46 25.42 26.46 640,803 +0.79(+3.08%)
Nov 01, 2023 25.79 25.95 25.46 25.67 262,996 -0.02(-0.08%)
Oct 31, 2023 25.53 25.77 25.25 25.69 433,840 +0.27(+1.05%)
Oct 30, 2023 25.63 25.84 25.17 25.42 314,688 -0.21(-0.81%)
Oct 27, 2023 25.97 25.99 25.36 25.63 269,009 -0.28(-1.07%)
Oct 26, 2023 25.75 26.02 25.44 25.91 266,987 -0.14(-0.53%)
Oct 25, 2023 25.99 26.12 25.84 26.04 705,638 +0.02(+0.08%)
Oct 24, 2023 26.29 26.31 25.95 26.02 366,789 -0.13(-0.49%)
Oct 23, 2023 26.31 26.54 26.06 26.15 287,581 -0.41(-1.53%)
Oct 20, 2023 26.91 27.05 26.53 26.56 305,698 -0.45(-1.65%)
Oct 19, 2023 26.81 27.24 26.62 27.00 227,572 +0.01(+0.04%)
Oct 18, 2023 27.00 27.18 26.86 26.99 252,431 +0.12(+0.44%)
Oct 17, 2023 26.46 26.92 26.46 26.87 284,834 +0.28(+1.04%)
Oct 16, 2023 26.57 26.62 26.18 26.60 392,552 +0.16(+0.60%)
Oct 13, 2023 26.17 26.53 26.12 26.44 273,331 +0.63(+2.45%)
Oct 12, 2023 25.91 25.91 25.62 25.81 147,136 +0.08(+0.31%)
Oct 11, 2023 25.51 25.73 25.28 25.73 249,302 +0.01(+0.04%)
Oct 10, 2023 25.76 25.90 25.60 25.72 242,366 +0.01(+0.04%)
Oct 09, 2023 25.28 25.82 25.22 25.71 253,548 +1.12(+4.55%)
Oct 06, 2023 24.17 24.84 24.06 24.59 274,572 +0.59(+2.47%)
Oct 05, 2023 23.64 24.12 23.64 24.00 256,169 +0.12(+0.50%)
Oct 04, 2023 24.47 24.49 23.62 23.88 325,815 -0.87(-3.52%)
Oct 03, 2023 24.61 24.78 24.43 24.75 268,187 +0.02(+0.08%)
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.