First Trust Natural Gas ETF (NY:FCG)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	30.83	31.49	30.61	31.40	824,533	+0.09(+0.29%)
Apr 29, 2026	30.91	31.32	30.79	31.31	1,877,910	+0.81(+2.66%)
Apr 28, 2026	30.49	30.66	30.23	30.50	666,259	+0.48(+1.60%)
Apr 27, 2026	30.09	30.43	29.89	30.02	696,866	+0.20(+0.67%)
Apr 24, 2026	29.96	30.06	29.61	29.82	700,734	-0.29(-0.96%)
Apr 23, 2026	29.97	30.20	29.75	30.11	1,644,328	+0.33(+1.11%)
Apr 22, 2026	29.37	29.83	29.25	29.78	1,108,317	+0.63(+2.16%)
Apr 21, 2026	28.68	29.19	28.59	29.15	973,325	+0.54(+1.89%)
Apr 20, 2026	28.65	28.83	28.39	28.61	729,471	+0.15(+0.53%)
Apr 17, 2026	28.29	28.49	27.50	28.46	2,067,392	-1.10(-3.72%)
Apr 16, 2026	29.09	29.57	29.00	29.56	532,395	+0.55(+1.90%)
Apr 15, 2026	28.85	29.24	28.70	29.01	1,047,312	+0.04(+0.14%)
Apr 14, 2026	29.69	29.69	28.81	28.97	1,555,807	-0.99(-3.30%)
Apr 13, 2026	30.36	30.50	29.75	29.96	1,329,672	-0.01(-0.03%)
Apr 10, 2026	29.78	30.14	29.62	29.97	599,502	+0.04(+0.13%)
Apr 09, 2026	30.39	30.73	29.75	29.93	1,822,498	-0.37(-1.22%)
Apr 08, 2026	29.62	30.38	29.05	30.30	1,912,461	-1.36(-4.30%)
Apr 07, 2026	31.54	32.01	31.53	31.66	1,317,482	+0.32(+1.02%)
Apr 06, 2026	31.16	31.47	31.03	31.34	1,228,856	+0.18(+0.58%)
Apr 02, 2026	31.65	31.84	30.83	31.16	1,155,464	+0.53(+1.73%)
Apr 01, 2026	30.94	31.49	30.36	30.63	3,522,609	-1.06(-3.34%)
Mar 31, 2026	32.35	32.71	31.09	31.69	4,615,873	-0.63(-1.95%)
Mar 30, 2026	32.97	33.03	32.14	32.32	2,270,011	-0.42(-1.28%)
Mar 27, 2026	32.58	32.88	32.37	32.74	1,226,264	+0.38(+1.17%)
Mar 26, 2026	31.97	32.67	31.93	32.36	1,710,006	+0.56(+1.75%)
Mar 25, 2026	31.24	31.80	31.22	31.80	2,330,140	+0.33(+1.04%)
Mar 24, 2026	31.02	31.80	31.01	31.48	1,410,894	+0.72(+2.33%)
Mar 23, 2026	30.21	31.09	30.01	30.76	2,936,031	-0.19(-0.61%)
Mar 20, 2026	30.83	31.42	30.71	30.95	1,663,644	+0.14(+0.45%)
Mar 19, 2026	30.47	31.22	30.47	30.81	3,127,851	+0.63(+2.08%)
Mar 18, 2026	30.11	30.27	29.79	30.18	1,000,861	+0.24(+0.80%)
Mar 17, 2026	29.82	30.21	29.75	29.94	1,036,568	+0.35(+1.18%)
Mar 16, 2026	29.51	29.89	29.20	29.59	1,212,184	+0.02(+0.07%)
Mar 13, 2026	29.10	29.61	28.96	29.57	1,129,856	+0.33(+1.12%)
Mar 12, 2026	29.25	29.54	29.08	29.25	2,005,262	+0.27(+0.93%)
Mar 11, 2026	28.16	29.01	28.16	28.98	928,215	+0.75(+2.64%)
Mar 10, 2026	28.57	28.87	28.05	28.23	1,616,195	-0.73(-2.51%)
Mar 09, 2026	29.34	29.55	28.68	28.96	3,123,883	+0.01(+0.03%)
Mar 06, 2026	29.21	29.39	28.79	28.95	1,864,832	+0.16(+0.55%)
Mar 05, 2026	28.60	29.10	28.54	28.79	965,617	+0.38(+1.33%)
Mar 04, 2026	27.95	28.51	27.71	28.41	765,974	-0.03(-0.10%)
Mar 03, 2026	28.85	28.98	28.07	28.44	2,077,872	-0.08(-0.28%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.