Natural Gas ETF FT (NY: FCG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	23.71	23.98	23.57	23.85	140,402	+0.27(+1.15%)
Oct 29, 2024	23.72	23.81	23.47	23.58	113,114	-0.19(-0.80%)
Oct 28, 2024	23.58	23.82	23.50	23.77	143,548	-0.41(-1.70%)
Oct 25, 2024	24.26	24.42	24.01	24.18	90,959	+0.00(+0.00%)
Oct 24, 2024	24.08	24.18	23.81	24.18	133,108	+0.25(+1.04%)
Oct 23, 2024	23.98	24.04	23.70	23.93	98,982	-0.14(-0.58%)
Oct 22, 2024	24.15	24.26	24.03	24.07	84,558	-0.01(-0.04%)
Oct 21, 2024	24.33	24.43	24.01	24.08	141,180	-0.12(-0.50%)
Oct 18, 2024	24.31	24.31	23.97	24.20	112,861	-0.16(-0.66%)
Oct 17, 2024	24.25	24.36	24.11	24.36	89,571	+0.14(+0.58%)
Oct 16, 2024	24.14	24.33	24.14	24.22	96,286	+0.18(+0.75%)
Oct 15, 2024	24.37	24.37	24.03	24.04	223,555	-0.90(-3.61%)
Oct 14, 2024	25.09	25.11	24.80	24.94	117,207	-0.40(-1.58%)
Oct 11, 2024	24.99	25.46	24.97	25.34	899,067	+0.24(+0.96%)
Oct 10, 2024	24.93	25.18	24.79	25.10	75,321	+0.22(+0.88%)
Oct 09, 2024	24.77	24.93	24.59	24.88	133,916	-0.10(-0.40%)
Oct 08, 2024	25.24	25.24	24.70	24.98	149,024	-0.60(-2.35%)
Oct 07, 2024	25.53	25.70	25.46	25.58	111,140	+0.18(+0.71%)
Oct 04, 2024	25.45	25.57	25.22	25.40	153,549	+0.21(+0.83%)
Oct 03, 2024	24.59	25.20	24.42	25.19	560,164	+0.69(+2.82%)
Oct 02, 2024	24.51	24.70	24.24	24.50	132,898	+0.29(+1.20%)
Oct 01, 2024	23.62	24.30	23.46	24.21	315,873	+0.46(+1.94%)
Sep 30, 2024	23.63	23.95	23.52	23.75	125,102	+0.07(+0.30%)
Sep 27, 2024	23.24	23.73	23.24	23.68	201,053	+0.63(+2.73%)
Sep 26, 2024	23.43	23.57	22.97	23.05	296,266	-0.74(-3.11%)
Sep 25, 2024	24.34	24.37	23.75	23.79	112,171	-0.59(-2.44%)
Sep 24, 2024	24.76	24.79	24.37	24.39	106,367	-0.12(-0.49%)
Sep 23, 2024	24.24	24.74	24.21	24.50	142,799	+0.30(+1.23%)
Sep 20, 2024	24.04	24.29	23.85	24.21	114,536	+0.03(+0.12%)
Sep 19, 2024	24.29	24.43	24.03	24.18	121,442	+0.27(+1.12%)
Sep 18, 2024	23.81	24.27	23.76	23.91	135,014	+0.02(+0.08%)
Sep 17, 2024	23.61	23.95	23.57	23.89	143,388	+0.38(+1.60%)
Sep 16, 2024	23.42	23.60	23.29	23.51	111,590	+0.28(+1.19%)
Sep 13, 2024	23.25	23.47	23.16	23.24	180,540	+0.20(+0.86%)
Sep 12, 2024	23.07	23.23	22.76	23.04	195,659	+0.07(+0.30%)
Sep 11, 2024	22.89	23.03	22.45	22.97	141,180	+0.11(+0.48%)
Sep 10, 2024	23.12	23.12	22.60	22.86	564,559	-0.24(-1.03%)
Sep 09, 2024	23.28	23.32	23.09	23.10	97,811	-0.17(-0.72%)
Sep 06, 2024	23.70	23.85	23.16	23.27	279,630	-0.44(-1.84%)
Sep 05, 2024	23.96	23.98	23.65	23.70	287,350	-0.06(-0.25%)
Sep 04, 2024	24.26	24.38	23.74	23.76	297,794	-0.44(-1.80%)
Sep 03, 2024	24.74	24.74	24.13	24.20	272,204	-0.95(-3.78%)
Aug 30, 2024	25.13	25.15	24.89	25.15	120,298	-0.19(-0.74%)
Aug 29, 2024	25.02	25.41	24.90	25.34	221,574	+0.47(+1.87%)
Aug 28, 2024	24.89	24.96	24.73	24.87	179,991	-0.19(-0.75%)
Aug 27, 2024	25.30	25.34	24.98	25.06	90,199	-0.30(-1.17%)
Aug 26, 2024	25.46	25.70	25.26	25.36	145,565	+0.26(+1.03%)
Aug 23, 2024	24.84	25.13	24.77	25.10	168,871	+0.47(+1.89%)
Aug 22, 2024	24.68	24.82	24.57	24.63	338,170	-0.02(-0.08%)
Aug 21, 2024	24.87	24.90	24.55	24.65	156,029	-0.04(-0.16%)
Aug 20, 2024	25.20	25.22	24.52	24.69	410,366	-0.53(-2.08%)
Aug 19, 2024	25.03	25.46	25.03	25.22	252,754	+0.22(+0.87%)
Aug 16, 2024	24.83	25.06	24.83	25.00	64,585	-0.08(-0.32%)
Aug 15, 2024	24.71	25.13	24.71	25.08	115,913	+0.45(+1.81%)
Aug 14, 2024	24.58	24.67	24.42	24.63	73,085	+0.15(+0.61%)
Aug 13, 2024	24.65	24.65	24.36	24.48	134,589	-0.32(-1.28%)
Aug 12, 2024	24.59	24.85	24.59	24.80	157,234	+0.38(+1.54%)
Aug 09, 2024	24.47	24.52	24.26	24.43	97,777	+0.00(+0.00%)
Aug 08, 2024	23.91	24.49	23.88	24.43	556,461	+0.73(+3.10%)
Aug 07, 2024	24.03	24.24	23.69	23.69	354,455	+0.17(+0.72%)
Aug 06, 2024	23.47	23.82	23.28	23.52	352,319	+0.14(+0.59%)
Aug 05, 2024	23.20	23.63	22.81	23.38	899,001	-0.71(-2.96%)
Aug 02, 2024	25.03	25.03	23.84	24.10	762,871	-1.24(-4.89%)

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.