Skip to main content

Natural Gas ETF FT (NY: FCG )

25.43 +0.41 (+1.64%)
Streaming Delayed Price Updated: 1:29 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 24.93 25.12 24.85 25.02 331,787 +0.19(+0.77%)
Feb 28, 2024 24.82 25.11 24.71 24.83 196,337 +0.02(+0.08%)
Feb 27, 2024 24.73 24.90 24.66 24.81 221,539 +0.16(+0.65%)
Feb 26, 2024 24.61 24.83 24.45 24.65 202,961 +0.06(+0.24%)
Feb 23, 2024 24.51 24.72 24.33 24.59 377,953 -0.25(-1.01%)
Feb 22, 2024 24.68 24.96 24.46 24.84 162,487 +0.11(+0.44%)
Feb 21, 2024 24.16 24.87 24.16 24.73 377,125 +0.77(+3.21%)
Feb 20, 2024 24.08 24.16 23.88 23.96 208,448 -0.21(-0.87%)
Feb 16, 2024 24.04 24.33 23.91 24.17 238,085 +0.14(+0.58%)
Feb 15, 2024 23.20 24.13 23.20 24.03 438,848 +0.95(+4.12%)
Feb 14, 2024 23.20 23.37 22.89 23.08 429,544 +0.03(+0.13%)
Feb 13, 2024 23.33 23.34 22.91 23.05 491,727 -0.41(-1.75%)
Feb 12, 2024 22.99 23.58 22.99 23.46 383,503 +0.52(+2.27%)
Feb 09, 2024 23.22 23.29 22.89 22.94 327,406 -0.26(-1.12%)
Feb 08, 2024 22.88 23.27 22.88 23.20 301,595 +0.27(+1.18%)
Feb 07, 2024 23.00 23.05 22.72 22.93 378,598 +0.07(+0.31%)
Feb 06, 2024 22.65 23.07 22.58 22.86 301,185 +0.24(+1.06%)
Feb 05, 2024 22.77 22.81 22.42 22.62 337,245 -0.26(-1.14%)
Feb 02, 2024 23.12 23.12 22.79 22.88 337,560 -0.27(-1.17%)
Feb 01, 2024 23.50 23.62 23.01 23.15 380,578 -0.19(-0.81%)
Jan 31, 2024 23.96 23.96 23.32 23.34 383,626 -0.64(-2.67%)
Jan 30, 2024 23.44 24.02 23.42 23.98 338,484 +0.34(+1.44%)
Jan 29, 2024 23.64 23.64 23.30 23.64 267,541 -0.02(-0.08%)
Jan 26, 2024 23.58 23.70 23.30 23.66 233,743 +0.06(+0.25%)
Jan 25, 2024 23.35 23.61 23.12 23.60 207,949 +0.38(+1.64%)
Jan 24, 2024 23.09 23.31 23.01 23.22 299,585 +0.29(+1.26%)
Jan 23, 2024 22.81 23.12 22.80 22.93 137,175 +0.04(+0.17%)
Jan 22, 2024 22.71 23.01 22.59 22.89 172,859 +0.13(+0.57%)
Jan 19, 2024 22.73 22.77 22.50 22.76 173,849 -0.01(-0.04%)
Jan 18, 2024 22.90 22.90 22.55 22.77 252,083 -0.03(-0.13%)
Jan 17, 2024 22.80 22.97 22.67 22.80 1,536,170 -0.25(-1.08%)
Jan 16, 2024 23.58 23.67 23.02 23.05 250,040 -0.73(-3.07%)
Jan 12, 2024 23.89 24.01 23.62 23.78 167,411 +0.33(+1.41%)
Jan 11, 2024 23.53 23.70 23.35 23.45 538,839 -0.05(-0.21%)
Jan 10, 2024 23.79 23.79 23.34 23.50 268,876 -0.24(-1.01%)
Jan 09, 2024 24.07 24.07 23.54 23.74 208,524 -0.30(-1.25%)
Jan 08, 2024 23.88 24.04 23.49 24.04 249,206 -0.22(-0.91%)
Jan 05, 2024 24.26 24.29 23.98 24.26 179,025 +0.16(+0.66%)
Jan 04, 2024 24.77 24.88 24.08 24.10 266,554 -0.56(-2.27%)
Jan 03, 2024 24.41 24.77 24.22 24.66 145,866 +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.