Skip to main content

Natural Gas ETF FT (NY: FCG )

23.95 -0.12 (-0.48%)
Streaming Delayed Price Updated: 3:47 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 24.42 24.57 23.82 24.07 763,274 -0.39(-1.59%)
Feb 01, 2023 24.88 24.89 23.91 24.46 1,013,653 -0.58(-2.32%)
Jan 31, 2023 24.70 25.10 24.59 25.04 577,237 +0.34(+1.38%)
Jan 30, 2023 25.17 25.24 24.70 24.70 611,181 -0.78(-3.06%)
Jan 27, 2023 25.65 25.91 25.41 25.48 493,629 -0.16(-0.62%)
Jan 26, 2023 25.45 25.66 24.96 25.64 667,549 +0.44(+1.75%)
Jan 25, 2023 25.09 25.20 24.70 25.20 514,352 -0.08(-0.32%)
Jan 24, 2023 25.65 25.65 25.17 25.28 539,701 -0.37(-1.44%)
Jan 23, 2023 25.52 25.80 25.45 25.65 394,993 +0.34(+1.34%)
Jan 20, 2023 25.24 25.38 24.92 25.31 233,052 +0.20(+0.80%)
Jan 19, 2023 24.59 25.21 24.47 25.11 396,234 +0.42(+1.70%)
Jan 18, 2023 25.27 25.69 24.65 24.69 313,457 -0.46(-1.83%)
Jan 17, 2023 25.29 25.45 24.99 25.15 497,306 +0.02(+0.08%)
Jan 13, 2023 25.03 25.16 24.69 25.13 401,828 +0.03(+0.12%)
Jan 12, 2023 24.62 25.29 24.58 25.10 375,514 +0.68(+2.78%)
Jan 11, 2023 24.54 24.54 24.08 24.42 446,281 +0.18(+0.74%)
Jan 10, 2023 24.27 24.37 23.85 24.24 422,286 -0.02(-0.08%)
Jan 09, 2023 24.40 24.68 24.18 24.26 638,363 +0.36(+1.51%)
Jan 06, 2023 23.66 24.10 23.61 23.90 429,554 +0.61(+2.62%)
Jan 05, 2023 23.20 23.48 23.05 23.29 1,076,707 -0.03(-0.13%)
Jan 04, 2023 22.82 23.53 22.70 23.32 1,357,176 +0.15(+0.65%)
Jan 03, 2023 24.19 24.36 22.93 23.17 871,773 -1.34(-5.47%)
Dec 30, 2022 24.22 24.53 24.13 24.51 367,509 +0.16(+0.66%)
Dec 29, 2022 23.86 24.47 23.74 24.35 798,512 +0.39(+1.63%)
Dec 28, 2022 24.86 24.86 23.90 23.96 427,105 -1.05(-4.20%)
Dec 27, 2022 24.95 25.08 24.77 25.01 496,577 +0.19(+0.77%)
Dec 23, 2022 24.17 24.83 24.06 24.82 367,592 +0.89(+3.71%)
Dec 22, 2022 24.65 24.65 23.43 23.93 1,032,067 -0.74(-3.01%)
Dec 21, 2022 24.51 24.72 24.19 24.67 560,607 +0.64(+2.68%)
Dec 20, 2022 23.71 24.15 23.68 24.03 433,748 +0.21(+0.87%)
Dec 19, 2022 24.30 24.44 23.66 23.82 428,797 -0.38(-1.55%)
Dec 16, 2022 24.05 24.24 23.71 24.20 937,634 -0.42(-1.69%)
Dec 15, 2022 24.35 24.64 24.11 24.61 479,974 -0.02(-0.08%)
Dec 14, 2022 24.86 25.01 24.32 24.63 656,983 -0.08(-0.32%)
Dec 13, 2022 24.87 25.05 24.49 24.71 675,879 +0.45(+1.83%)
Dec 12, 2022 23.80 24.37 23.70 24.27 1,023,499 +0.69(+2.94%)
Dec 09, 2022 23.95 24.22 23.56 23.57 600,751 -0.35(-1.45%)
Dec 08, 2022 24.88 25.01 23.82 23.92 942,776 -0.46(-1.91%)
Dec 07, 2022 24.65 24.87 24.21 24.39 917,307 -0.21(-0.84%)
Dec 06, 2022 25.07 25.53 24.41 24.59 1,002,659 -0.74(-2.93%)
Dec 05, 2022 26.59 26.82 25.15 25.34 771,268 -1.05(-3.97%)
Dec 02, 2022 26.26 26.55 26.16 26.38 684,202 -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.