Skip to main content

Natural Gas ETF FT (NY: FCG )

24.89 +0.12 (+0.48%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 24.69 25.21 24.66 24.89 153,845 +0.12(+0.48%)
Nov 30, 2023 24.88 25.27 24.50 24.77 193,416 +0.12(+0.49%)
Nov 29, 2023 24.82 24.89 24.61 24.65 171,739 -0.07(-0.28%)
Nov 28, 2023 24.78 24.97 24.67 24.72 112,299 -0.04(-0.16%)
Nov 27, 2023 24.82 24.87 24.56 24.76 110,601 -0.25(-1.00%)
Nov 24, 2023 24.79 25.19 24.79 25.01 63,477 +0.14(+0.56%)
Nov 22, 2023 24.43 24.90 24.18 24.87 263,593 -0.04(-0.16%)
Nov 21, 2023 24.92 25.01 24.69 24.91 119,342 -0.13(-0.52%)
Nov 20, 2023 25.20 25.30 25.04 25.04 166,767 -0.01(-0.04%)
Nov 17, 2023 24.64 25.14 24.64 25.05 152,080 +0.55(+2.24%)
Nov 16, 2023 24.89 24.94 24.16 24.50 247,174 -0.65(-2.58%)
Nov 15, 2023 25.06 25.51 25.06 25.15 218,285 +0.03(+0.12%)
Nov 14, 2023 24.92 25.21 24.88 25.12 212,229 +0.38(+1.54%)
Nov 13, 2023 24.72 24.84 24.55 24.74 145,139 +0.13(+0.53%)
Nov 10, 2023 24.59 24.68 24.35 24.61 185,956 +0.21(+0.86%)
Nov 09, 2023 24.69 24.81 24.38 24.40 370,172 -0.13(-0.53%)
Nov 08, 2023 24.90 25.04 24.47 24.53 699,160 -0.51(-2.04%)
Nov 07, 2023 25.47 25.47 24.91 25.04 499,426 -0.80(-3.10%)
Nov 06, 2023 26.67 26.68 25.70 25.84 353,914 -0.78(-2.93%)
Nov 03, 2023 26.76 26.85 26.39 26.62 889,189 -0.13(-0.49%)
Nov 02, 2023 25.96 26.75 25.70 26.75 633,842 +0.80(+3.08%)
Nov 01, 2023 26.07 26.24 25.74 25.95 260,140 -0.02(-0.08%)
Oct 31, 2023 25.81 26.05 25.53 25.97 429,128 +0.27(+1.05%)
Oct 30, 2023 25.91 26.12 25.45 25.70 311,270 -0.21(-0.81%)
Oct 27, 2023 26.26 26.28 25.64 25.91 266,087 -0.28(-1.07%)
Oct 26, 2023 26.03 26.31 25.72 26.19 264,087 -0.14(-0.53%)
Oct 25, 2023 26.28 26.41 26.12 26.33 697,973 +0.02(+0.08%)
Oct 24, 2023 26.58 26.60 26.24 26.31 362,805 -0.13(-0.49%)
Oct 23, 2023 26.60 26.83 26.35 26.44 284,457 -0.41(-1.53%)
Oct 20, 2023 27.21 27.35 26.82 26.85 302,378 -0.45(-1.65%)
Oct 19, 2023 27.10 27.54 26.91 27.30 225,100 +0.01(+0.04%)
Oct 18, 2023 27.30 27.48 27.16 27.29 249,689 +0.12(+0.44%)
Oct 17, 2023 26.75 27.22 26.75 27.17 281,740 +0.28(+1.04%)
Oct 16, 2023 26.86 26.91 26.47 26.89 388,288 +0.16(+0.60%)
Oct 13, 2023 26.46 26.82 26.41 26.73 270,362 +0.64(+2.45%)
Oct 12, 2023 26.19 26.19 25.90 26.09 145,538 +0.08(+0.31%)
Oct 11, 2023 25.79 26.01 25.56 26.01 246,594 +0.01(+0.04%)
Oct 10, 2023 26.04 26.18 25.89 26.00 239,734 +0.01(+0.04%)
Oct 09, 2023 25.56 26.10 25.50 25.99 250,794 +1.13(+4.55%)
Oct 06, 2023 24.44 25.11 24.32 24.86 271,590 +0.60(+2.47%)
Oct 05, 2023 23.90 24.38 23.90 24.26 253,387 +0.12(+0.50%)
Oct 04, 2023 24.74 24.76 23.88 24.14 322,276 -0.88(-3.52%)
Oct 03, 2023 24.88 25.05 24.70 25.02 265,274 +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.