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 (%)
Feb 28, 2023 22.95 22.97 22.36 22.36 397,523 -0.38(-1.65%)
Feb 27, 2023 22.82 22.95 22.57 22.74 477,337 -0.01(-0.04%)
Feb 24, 2023 22.18 22.82 22.06 22.75 769,483 +0.34(+1.51%)
Feb 23, 2023 22.28 22.55 22.05 22.41 776,959 +0.54(+2.47%)
Feb 22, 2023 21.85 22.11 21.58 21.87 680,647 +0.04(+0.18%)
Feb 21, 2023 22.08 22.24 21.77 21.83 579,742 -0.39(-1.74%)
Feb 17, 2023 22.81 22.81 22.09 22.22 856,115 -0.94(-4.04%)
Feb 16, 2023 23.41 23.67 23.16 23.16 411,760 -0.32(-1.36%)
Feb 15, 2023 23.65 23.72 23.09 23.47 551,739 -0.51(-2.13%)
Feb 14, 2023 23.65 24.11 23.57 23.98 306,721 +0.13(+0.53%)
Feb 13, 2023 23.82 24.03 23.61 23.86 647,653 -0.13(-0.52%)
Feb 10, 2023 23.37 24.00 23.35 23.98 550,603 +0.98(+4.28%)
Feb 09, 2023 23.37 23.40 22.97 23.00 881,339 -0.30(-1.28%)
Feb 08, 2023 23.53 23.66 23.06 23.30 976,788 -0.21(-0.90%)
Feb 07, 2023 22.87 23.55 22.68 23.51 647,147 +0.79(+3.48%)
Feb 06, 2023 23.12 23.25 22.56 22.72 935,184 -0.38(-1.63%)
Feb 03, 2023 23.23 23.74 23.08 23.10 1,696,004 -0.12(-0.50%)
Feb 02, 2023 23.55 23.70 22.97 23.21 791,451 -0.38(-1.59%)
Feb 01, 2023 23.99 24.00 23.06 23.59 1,051,073 -0.56(-2.32%)
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%)
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.