Skip to main content

Natural Gas ETF FT (NY: FCG )

21.14 -0.32 (-1.49%)
Official Closing Price Updated: 6:30 PM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2023 21.70 21.90 20.96 21.14 489,099 -0.32(-1.49%)
Mar 22, 2023 22.03 22.15 21.45 21.46 268,155 -0.57(-2.59%)
Mar 21, 2023 21.62 22.15 21.62 22.03 363,324 +0.81(+3.82%)
Mar 20, 2023 20.80 21.44 20.80 21.22 417,985 +0.49(+2.36%)
Mar 17, 2023 21.07 21.21 20.51 20.73 534,599 -0.50(-2.36%)
Mar 16, 2023 20.35 21.24 20.32 21.23 700,140 +0.49(+2.36%)
Mar 15, 2023 21.25 21.32 20.34 20.74 900,749 -1.33(-6.03%)
Mar 14, 2023 22.12 22.71 21.72 22.07 364,966 +0.07(+0.32%)
Mar 13, 2023 21.93 22.62 21.59 22.00 917,252 -0.52(-2.31%)
Mar 10, 2023 22.96 23.23 22.43 22.52 505,905 -0.51(-2.21%)
Mar 09, 2023 23.62 23.98 22.99 23.03 517,132 -0.51(-2.17%)
Mar 08, 2023 23.66 24.02 23.30 23.54 586,640 -0.25(-1.05%)
Mar 07, 2023 24.05 24.13 23.70 23.79 408,610 -0.37(-1.53%)
Mar 06, 2023 24.31 24.32 24.03 24.16 483,253 -0.39(-1.59%)
Mar 03, 2023 23.73 24.63 23.68 24.55 336,432 +0.53(+2.21%)
Mar 02, 2023 23.55 24.14 23.39 24.02 143,851 +0.42(+1.78%)
Mar 01, 2023 23.16 23.78 23.10 23.60 285,415 +0.41(+1.77%)
Feb 28, 2023 23.80 23.82 23.19 23.19 383,371 -0.39(-1.65%)
Feb 27, 2023 23.66 23.80 23.40 23.58 460,343 -0.01(-0.04%)
Feb 24, 2023 23.00 23.66 22.87 23.59 742,088 +0.35(+1.51%)
Feb 23, 2023 23.10 23.39 22.86 23.24 749,298 +0.56(+2.47%)
Feb 22, 2023 22.66 22.93 22.38 22.68 656,415 +0.04(+0.18%)
Feb 21, 2023 22.89 23.06 22.57 22.64 559,103 -0.40(-1.74%)
Feb 17, 2023 23.65 23.65 22.91 23.04 825,636 -0.97(-4.04%)
Feb 16, 2023 24.27 24.55 24.01 24.01 397,101 -0.33(-1.36%)
Feb 15, 2023 24.52 24.60 23.94 24.34 532,097 -0.53(-2.13%)
Feb 14, 2023 24.52 25.00 24.44 24.87 295,802 +0.13(+0.53%)
Feb 13, 2023 24.70 24.92 24.48 24.74 624,596 -0.13(-0.52%)
Feb 10, 2023 24.23 24.89 24.21 24.87 531,001 +1.02(+4.28%)
Feb 09, 2023 24.23 24.26 23.82 23.85 849,962 -0.31(-1.28%)
Feb 08, 2023 24.40 24.53 23.91 24.16 942,013 -0.22(-0.90%)
Feb 07, 2023 23.71 24.42 23.52 24.38 624,108 +0.82(+3.48%)
Feb 06, 2023 23.97 24.11 23.39 23.56 901,890 -0.39(-1.63%)
Feb 03, 2023 24.09 24.62 23.93 23.95 1,635,624 -0.12(-0.50%)
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%)
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.