Skip to main content

Natural Gas ETF FT (NY: FCG )

25.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 25.79 25.85 25.50 25.79 171,695 +0.00(+0.00%)
Jun 14, 2024 26.26 26.26 25.72 25.79 139,600 -0.47(-1.79%)
Jun 13, 2024 26.67 26.67 26.02 26.26 204,218 -0.47(-1.76%)
Jun 12, 2024 27.24 27.30 26.66 26.73 297,169 -0.26(-0.96%)
Jun 11, 2024 26.93 27.03 26.64 26.99 139,798 -0.03(-0.11%)
Jun 10, 2024 26.56 27.08 26.50 27.02 150,217 +0.56(+2.12%)
Jun 07, 2024 26.42 26.62 26.28 26.46 97,389 -0.10(-0.38%)
Jun 06, 2024 26.48 26.58 26.37 26.56 88,914 +0.08(+0.30%)
Jun 05, 2024 26.50 26.58 26.28 26.48 141,737 +0.13(+0.49%)
Jun 04, 2024 26.54 26.55 26.11 26.35 230,076 -0.45(-1.68%)
Jun 03, 2024 27.71 27.76 26.66 26.80 341,424 -0.83(-3.00%)
May 31, 2024 27.31 27.68 27.24 27.63 256,194 +0.50(+1.84%)
May 30, 2024 26.99 27.29 26.99 27.13 142,004 +0.12(+0.44%)
May 29, 2024 27.32 27.38 26.86 27.01 172,145 -0.36(-1.32%)
May 28, 2024 27.01 27.43 27.01 27.37 265,738 +0.51(+1.90%)
May 24, 2024 26.87 27.02 26.78 26.86 122,506 +0.15(+0.56%)
May 23, 2024 27.24 27.37 26.66 26.71 214,659 -0.31(-1.15%)
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%)
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.