Skip to main content

Natural Gas ETF FT (NY: FCG )

27.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 27.37 27.37 26.85 27.02 288,444 -0.50(-1.82%)
May 21, 2024 27.65 27.84 27.50 27.52 195,288 -0.21(-0.76%)
May 20, 2024 27.50 27.87 27.50 27.73 304,135 +0.25(+0.91%)
May 17, 2024 27.28 27.56 27.19 27.48 184,737 +0.28(+1.03%)
May 16, 2024 27.41 27.53 27.18 27.20 167,491 -0.23(-0.84%)
May 15, 2024 27.41 27.44 26.90 27.43 528,157 +0.05(+0.18%)
May 14, 2024 27.18 27.40 27.12 27.38 142,076 +0.23(+0.85%)
May 13, 2024 27.25 27.36 27.09 27.15 100,010 -0.01(-0.04%)
May 10, 2024 27.65 27.80 27.10 27.16 136,405 -0.43(-1.56%)
May 09, 2024 27.43 27.67 27.41 27.59 129,370 +0.19(+0.69%)
May 08, 2024 27.33 27.55 27.24 27.40 311,997 -0.15(-0.54%)
May 07, 2024 27.53 27.76 27.49 27.55 252,625 +0.09(+0.33%)
May 06, 2024 27.26 27.69 27.26 27.46 291,164 +0.44(+1.63%)
May 03, 2024 26.94 27.10 26.73 27.02 148,098 +0.25(+0.93%)
May 02, 2024 26.76 27.01 26.62 26.77 209,024 +0.19(+0.71%)
May 01, 2024 27.07 27.11 26.35 26.58 566,370 -0.56(-2.06%)
Apr 30, 2024 28.15 28.15 27.14 27.14 260,787 -1.04(-3.69%)
Apr 29, 2024 28.05 28.24 27.98 28.18 139,916 +0.11(+0.39%)
Apr 26, 2024 27.91 28.09 27.72 28.07 248,486 +0.08(+0.29%)
Apr 25, 2024 27.72 28.03 27.53 27.99 102,984 +0.19(+0.68%)
Apr 24, 2024 27.60 27.81 27.39 27.80 386,538 +0.21(+0.76%)
Apr 23, 2024 27.40 27.70 27.19 27.59 121,920 +0.11(+0.40%)
Apr 22, 2024 27.14 27.67 26.93 27.48 100,214 +0.20(+0.73%)
Apr 19, 2024 26.91 27.47 26.91 27.28 96,110 +0.30(+1.11%)
Apr 18, 2024 27.19 27.30 26.88 26.98 88,443 -0.07(-0.26%)
Apr 17, 2024 27.20 27.54 26.97 27.05 120,753 -0.20(-0.73%)
Apr 16, 2024 27.28 27.39 26.86 27.25 244,785 -0.22(-0.80%)
Apr 15, 2024 27.92 28.09 27.41 27.47 241,065 -0.39(-1.40%)
Apr 12, 2024 28.33 28.72 27.77 27.86 396,139 -0.33(-1.17%)
Apr 11, 2024 28.41 28.45 27.91 28.19 142,959 -0.15(-0.53%)
Apr 10, 2024 28.06 28.42 28.02 28.34 137,555 +0.11(+0.39%)
Apr 09, 2024 28.20 28.37 28.04 28.23 94,587 +0.10(+0.36%)
Apr 08, 2024 28.24 28.34 28.01 28.13 160,197 -0.07(-0.25%)
Apr 05, 2024 28.03 28.27 27.84 28.20 106,917 +0.22(+0.79%)
Apr 04, 2024 28.09 28.22 27.91 27.98 211,342 -0.06(-0.21%)
Apr 03, 2024 27.83 28.08 27.80 28.04 191,007 +0.29(+1.05%)
Apr 02, 2024 27.70 27.81 27.50 27.75 173,804 +0.15(+0.54%)
Apr 01, 2024 27.53 27.64 27.25 27.60 221,548 +0.16(+0.58%)
Mar 28, 2024 27.21 27.50 27.14 27.44 153,165 +0.39(+1.44%)
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%)
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.