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 (%)
Apr 28, 2023 21.90 22.70 21.85 22.50 459,671 +0.59(+2.71%)
Apr 27, 2023 21.71 21.96 21.52 21.91 144,338 +0.25(+1.17%)
Apr 26, 2023 21.91 22.12 21.50 21.66 244,779 -0.38(-1.72%)
Apr 25, 2023 22.47 22.48 21.95 22.04 219,563 -0.71(-3.13%)
Apr 24, 2023 22.30 22.82 22.29 22.75 187,140 +0.36(+1.61%)
Apr 21, 2023 22.54 22.60 22.24 22.39 199,219 -0.11(-0.48%)
Apr 20, 2023 22.50 22.58 22.27 22.50 196,072 -0.31(-1.37%)
Apr 19, 2023 22.64 22.81 22.46 22.81 226,836 -0.21(-0.93%)
Apr 18, 2023 23.05 23.10 22.82 23.02 158,188 -0.07(-0.29%)
Apr 17, 2023 23.45 23.58 23.04 23.09 322,939 -0.36(-1.54%)
Apr 14, 2023 23.40 23.61 23.28 23.45 212,253 +0.02(+0.08%)
Apr 13, 2023 23.24 23.55 23.21 23.43 239,339 +0.20(+0.88%)
Apr 12, 2023 23.51 23.51 23.17 23.23 176,259 -0.11(-0.46%)
Apr 11, 2023 23.13 23.40 22.99 23.33 435,904 +0.29(+1.27%)
Apr 10, 2023 22.82 23.36 22.82 23.04 241,441 +0.43(+1.89%)
Apr 06, 2023 22.87 22.88 22.61 22.61 164,031 -0.30(-1.32%)
Apr 05, 2023 22.81 22.98 22.46 22.91 304,695 +0.07(+0.30%)
Apr 04, 2023 23.28 23.29 22.47 22.85 351,329 -0.30(-1.30%)
Apr 03, 2023 22.92 23.28 22.72 23.15 456,462 +1.22(+5.55%)
Mar 31, 2023 21.85 22.03 21.78 21.93 321,255 +0.27(+1.26%)
Mar 30, 2023 21.86 21.88 21.51 21.66 271,081 -0.02(-0.09%)
Mar 29, 2023 21.66 21.73 21.49 21.68 318,222 +0.31(+1.46%)
Mar 28, 2023 21.04 21.58 21.01 21.37 211,972 +0.26(+1.25%)
Mar 27, 2023 20.92 21.22 20.53 21.10 330,109 +0.50(+2.41%)
Mar 24, 2023 20.09 20.70 19.94 20.61 573,591 +0.22(+1.07%)
Mar 23, 2023 20.93 21.12 20.21 20.39 507,154 -0.31(-1.49%)
Mar 22, 2023 21.25 21.36 20.69 20.70 278,054 -0.55(-2.59%)
Mar 21, 2023 20.85 21.36 20.85 21.25 376,736 +0.78(+3.82%)
Mar 20, 2023 20.06 20.68 20.06 20.46 433,415 +0.47(+2.36%)
Mar 17, 2023 20.32 20.45 19.78 19.99 554,334 -0.48(-2.36%)
Mar 16, 2023 19.63 20.48 19.60 20.47 725,986 +0.47(+2.36%)
Mar 15, 2023 20.49 20.56 19.62 20.00 934,001 -1.28(-6.03%)
Mar 14, 2023 21.33 21.90 20.95 21.28 378,439 +0.07(+0.32%)
Mar 13, 2023 21.15 21.81 20.82 21.22 951,113 -0.50(-2.31%)
Mar 10, 2023 22.14 22.40 21.63 21.72 524,581 -0.49(-2.21%)
Mar 09, 2023 22.78 23.13 22.17 22.21 536,222 -0.49(-2.17%)
Mar 08, 2023 22.82 23.16 22.47 22.70 608,296 -0.24(-1.05%)
Mar 07, 2023 23.19 23.27 22.86 22.94 423,694 -0.36(-1.53%)
Mar 06, 2023 23.44 23.45 23.17 23.30 501,092 -0.38(-1.59%)
Mar 03, 2023 22.89 23.75 22.84 23.68 348,851 +0.51(+2.21%)
Mar 02, 2023 22.71 23.28 22.56 23.16 149,161 +0.41(+1.78%)
Mar 01, 2023 22.34 22.93 22.28 22.76 295,951 +0.40(+1.77%)
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%)
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.