Natural Gas ETF FT (NY: FCG )

27.19 +0.14 (+0.52%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 26.54 27.06 26.50 27.05 215,933 +0.43(+1.62%)
Mar 26, 2024 26.91 27.01 26.60 26.62 221,535 -0.24(-0.89%)
Mar 25, 2024 26.59 26.97 26.59 26.86 198,996 +0.33(+1.24%)
Mar 22, 2024 26.68 26.79 26.45 26.53 136,930 -0.20(-0.75%)
Mar 21, 2024 26.61 26.78 26.53 26.73 210,221 +0.13(+0.51%)
Mar 20, 2024 26.27 26.67 26.20 26.60 220,335 +0.14(+0.53%)
Mar 19, 2024 26.00 26.46 26.00 26.46 223,265 +0.37(+1.42%)
Mar 18, 2024 26.11 26.16 25.87 26.09 139,193 +0.06(+0.23%)
Mar 15, 2024 25.97 26.20 25.91 26.03 125,409 +0.04(+0.15%)
Mar 14, 2024 25.99 26.08 25.81 25.99 131,433 +0.07(+0.27%)
Mar 13, 2024 25.74 26.07 25.74 25.92 340,629 +0.36(+1.41%)
Mar 12, 2024 25.59 25.65 25.43 25.56 126,281 -0.01(-0.04%)
Mar 11, 2024 25.28 25.59 25.09 25.57 130,084 +0.16(+0.63%)
Mar 08, 2024 25.33 25.56 25.27 25.41 142,630 +0.06(+0.24%)
Mar 07, 2024 25.29 25.53 25.29 25.35 174,371 +0.04(+0.16%)
Mar 06, 2024 25.46 25.54 25.24 25.31 183,491 +0.07(+0.28%)
Mar 05, 2024 24.99 25.43 24.95 25.24 482,527 +0.14(+0.56%)
Mar 04, 2024 25.42 25.51 25.07 25.10 334,366 -0.21(-0.83%)
Mar 01, 2024 25.12 25.45 25.12 25.31 263,509 +0.34(+1.36%)
Feb 29, 2024 24.88 25.07 24.80 24.97 332,470 +0.19(+0.77%)
Feb 28, 2024 24.77 25.06 24.66 24.78 196,741 +0.02(+0.08%)
Feb 27, 2024 24.68 24.85 24.61 24.76 221,995 +0.16(+0.65%)
Feb 26, 2024 24.56 24.78 24.40 24.60 203,379 +0.06(+0.24%)
Feb 23, 2024 24.46 24.67 24.28 24.54 378,731 -0.25(-1.01%)
Feb 22, 2024 24.63 24.91 24.41 24.79 162,821 +0.11(+0.44%)
Feb 21, 2024 24.11 24.82 24.11 24.68 377,902 +0.77(+3.21%)
Feb 20, 2024 24.03 24.11 23.83 23.91 208,877 -0.21(-0.87%)
Feb 16, 2024 23.99 24.28 23.86 24.12 238,575 +0.14(+0.58%)
Feb 15, 2024 23.15 24.08 23.15 23.98 439,752 +0.95(+4.12%)
Feb 14, 2024 23.15 23.32 22.84 23.03 430,429 +0.03(+0.13%)
Feb 13, 2024 23.28 23.29 22.86 23.00 492,740 -0.41(-1.75%)
Feb 12, 2024 22.94 23.53 22.94 23.41 384,293 +0.52(+2.27%)
Feb 09, 2024 23.17 23.24 22.84 22.89 328,080 -0.26(-1.12%)
Feb 08, 2024 22.83 23.22 22.83 23.15 302,216 +0.27(+1.18%)
Feb 07, 2024 22.95 23.00 22.67 22.88 379,378 +0.07(+0.31%)
Feb 06, 2024 22.60 23.02 22.53 22.81 301,805 +0.24(+1.06%)
Feb 05, 2024 22.72 22.76 22.37 22.57 337,939 -0.26(-1.14%)
Feb 02, 2024 23.07 23.07 22.74 22.83 338,255 -0.27(-1.17%)
Feb 01, 2024 23.45 23.57 22.96 23.10 381,362 -0.19(-0.81%)
Jan 31, 2024 23.91 23.91 23.27 23.29 384,416 -0.64(-2.67%)
Jan 30, 2024 23.39 23.97 23.37 23.93 339,181 +0.34(+1.44%)
Jan 29, 2024 23.59 23.59 23.25 23.59 268,092 -0.02(-0.08%)
Jan 26, 2024 23.53 23.65 23.25 23.61 234,224 +0.06(+0.25%)
Jan 25, 2024 23.30 23.56 23.07 23.55 208,377 +0.38(+1.64%)
Jan 24, 2024 23.04 23.26 22.96 23.17 300,202 +0.29(+1.27%)
Jan 23, 2024 22.76 23.08 22.75 22.88 137,457 +0.04(+0.17%)
Jan 22, 2024 22.66 22.97 22.54 22.84 173,215 +0.13(+0.57%)
Jan 19, 2024 22.68 22.73 22.45 22.71 174,207 -0.01(-0.04%)
Jan 18, 2024 22.85 22.85 22.50 22.72 252,602 -0.03(-0.13%)
Jan 17, 2024 22.75 22.92 22.62 22.75 1,539,335 -0.25(-1.08%)
Jan 16, 2024 23.53 23.62 22.97 23.00 250,555 -0.73(-3.07%)
Jan 12, 2024 23.84 23.96 23.57 23.73 167,755 +0.33(+1.41%)
Jan 11, 2024 23.48 23.65 23.30 23.40 539,949 -0.05(-0.21%)
Jan 10, 2024 23.74 23.74 23.30 23.45 269,430 -0.24(-1.01%)
Jan 09, 2024 24.02 24.02 23.49 23.69 208,953 -0.30(-1.25%)
Jan 08, 2024 23.83 23.99 23.44 23.99 249,719 -0.22(-0.91%)
Jan 05, 2024 24.21 24.24 23.93 24.21 179,393 +0.16(+0.66%)
Jan 04, 2024 24.72 24.83 24.03 24.05 267,103 -0.56(-2.27%)
Jan 03, 2024 24.36 24.72 24.17 24.61 146,166 +0.24(+0.98%)
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.