Skip to main content

Natural Gas ETF FT (NY: FCG )

24.49 +0.37 (+1.53%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 25.84 25.84 25.31 25.42 138,798 -0.33(-1.29%)
Sep 28, 2023 25.66 25.90 25.57 25.75 175,729 +0.11(+0.42%)
Sep 27, 2023 25.21 25.84 25.20 25.65 211,871 +0.74(+2.99%)
Sep 26, 2023 24.77 25.11 24.72 24.90 109,407 -0.07(-0.27%)
Sep 25, 2023 24.43 24.97 24.86 24.97 135,581 +0.51(+2.08%)
Sep 22, 2023 24.65 24.85 24.44 24.46 120,702 -0.01(-0.04%)
Sep 21, 2023 24.96 25.04 24.43 24.47 380,222 -0.47(-1.87%)
Sep 20, 2023 25.27 25.49 24.93 24.94 85,040 -0.43(-1.69%)
Sep 19, 2023 25.82 25.92 25.28 25.37 157,521 -0.26(-1.02%)
Sep 18, 2023 25.84 25.88 25.47 25.63 542,173 -0.04(-0.15%)
Sep 15, 2023 26.00 26.05 25.60 25.67 205,527 -0.45(-1.71%)
Sep 14, 2023 26.25 26.40 26.01 26.11 215,538 +0.20(+0.79%)
Sep 13, 2023 26.27 26.27 25.74 25.91 219,947 -0.25(-0.97%)
Sep 12, 2023 25.71 26.22 25.71 26.16 1,206,615 +0.64(+2.51%)
Sep 11, 2023 26.19 26.30 25.43 25.52 269,232 -0.54(-2.09%)
Sep 08, 2023 25.99 26.26 25.99 26.07 126,712 +0.19(+0.75%)
Sep 07, 2023 26.07 26.25 25.85 25.87 149,990 -0.24(-0.93%)
Sep 06, 2023 26.12 26.40 25.92 26.11 469,415 -0.07(-0.26%)
Sep 05, 2023 26.45 26.63 26.18 26.18 308,151 -0.17(-0.63%)
Sep 01, 2023 26.02 26.41 26.02 26.35 211,591 +0.56(+2.19%)
Aug 31, 2023 25.75 25.85 25.53 25.78 143,044 +0.12(+0.45%)
Aug 30, 2023 25.55 25.76 25.51 25.67 125,047 +0.18(+0.72%)
Aug 29, 2023 25.39 25.49 25.12 25.48 148,401 +0.18(+0.69%)
Aug 28, 2023 25.21 25.54 25.16 25.31 236,671 +0.22(+0.89%)
Aug 25, 2023 25.02 25.20 24.76 25.08 154,223 +0.21(+0.86%)
Aug 24, 2023 24.87 25.18 24.85 24.87 106,827 -0.23(-0.93%)
Aug 23, 2023 25.06 25.19 24.77 25.10 258,696 -0.22(-0.88%)
Aug 22, 2023 25.61 25.73 25.31 25.33 141,278 -0.29(-1.14%)
Aug 21, 2023 25.58 25.85 25.36 25.62 188,733 +0.16(+0.61%)
Aug 18, 2023 25.04 25.46 25.03 25.46 141,404 +0.21(+0.85%)
Aug 17, 2023 25.23 25.54 25.22 25.25 156,382 +0.31(+1.25%)
Aug 16, 2023 25.04 25.35 24.91 24.94 166,105 -0.15(-0.58%)
Aug 15, 2023 25.28 25.28 24.98 25.08 166,140 -0.41(-1.60%)
Aug 14, 2023 25.50 25.54 25.26 25.49 214,094 -0.14(-0.53%)
Aug 11, 2023 25.34 25.75 25.34 25.63 144,989 +0.18(+0.73%)
Aug 10, 2023 25.67 25.84 25.27 25.44 423,899 -0.30(-1.17%)
Aug 09, 2023 25.74 26.10 25.52 25.75 902,821 +0.34(+1.34%)
Aug 08, 2023 24.78 25.45 24.62 25.41 483,510 +0.12(+0.46%)
Aug 07, 2023 25.32 25.40 25.08 25.29 280,324 +0.11(+0.42%)
Aug 04, 2023 25.14 25.52 25.05 25.18 280,297 +0.15(+0.58%)
Aug 03, 2023 24.57 25.30 24.45 25.04 192,916 +0.53(+2.18%)
Aug 02, 2023 24.72 24.74 24.22 24.50 226,725 -0.45(-1.79%)
Aug 01, 2023 24.74 24.98 24.54 24.95 201,584 -0.08(-0.31%)
Jul 31, 2023 24.88 25.06 24.86 25.03 245,759 +0.31(+1.26%)
Jul 28, 2023 24.37 24.72 24.16 24.71 214,849 +0.54(+2.25%)
Jul 27, 2023 24.62 24.71 24.10 24.17 204,439 -0.22(-0.92%)
Jul 26, 2023 24.18 24.50 24.10 24.39 170,609 -0.01(-0.04%)
Jul 25, 2023 24.27 24.57 24.06 24.40 282,400 +0.19(+0.80%)
Jul 24, 2023 23.97 24.43 23.96 24.21 309,387 +0.31(+1.30%)
Jul 21, 2023 23.91 23.94 23.67 23.90 204,794 +0.08(+0.33%)
Jul 20, 2023 23.71 23.86 23.58 23.82 241,317 +0.22(+0.95%)
Jul 19, 2023 23.58 23.88 23.46 23.60 207,041 +0.06(+0.25%)
Jul 18, 2023 22.86 23.71 22.86 23.54 421,784 +0.69(+3.02%)
Jul 17, 2023 22.71 22.96 22.62 22.85 203,102 +0.04(+0.17%)
Jul 14, 2023 23.52 23.52 22.77 22.81 372,483 -0.84(-3.54%)
Jul 13, 2023 23.54 23.94 23.46 23.65 1,315,561 +0.14(+0.58%)
Jul 12, 2023 23.61 23.69 23.37 23.51 756,866 +0.14(+0.58%)
Jul 11, 2023 22.97 23.44 22.90 23.37 245,246 +0.57(+2.52%)
Jul 10, 2023 22.64 22.85 22.54 22.80 340,696 +0.18(+0.82%)
Jul 07, 2023 21.92 22.91 21.92 22.61 215,343 +0.61(+2.78%)
Jul 06, 2023 22.37 22.53 21.69 22.00 740,251 -0.60(-2.67%)
Jul 05, 2023 22.81 22.85 22.53 22.61 184,453 -0.08(-0.34%)
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.