Skip to main content

Natural Gas ETF FT (NY: FCG )

26.11 +0.18 (+0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 25.99 26.16 25.99 26.11 122,623 +0.18(+0.69%)
Nov 27, 2024 25.82 26.22 25.82 25.93 186,834 +0.03(+0.12%)
Nov 26, 2024 26.06 26.08 25.74 25.90 271,502 -0.15(-0.58%)
Nov 25, 2024 26.63 26.69 26.03 26.05 337,590 -0.43(-1.62%)
Nov 22, 2024 26.23 26.58 26.13 26.48 187,023 +0.15(+0.57%)
Nov 21, 2024 26.23 26.53 26.21 26.33 431,018 +0.37(+1.43%)
Nov 20, 2024 25.64 25.98 25.61 25.96 430,832 +0.45(+1.76%)
Nov 19, 2024 25.50 25.72 25.35 25.51 218,306 -0.18(-0.70%)
Nov 18, 2024 25.35 25.79 25.35 25.69 264,571 +0.53(+2.11%)
Nov 15, 2024 25.37 25.64 25.09 25.16 129,411 -0.26(-1.02%)
Nov 14, 2024 25.32 25.49 25.12 25.42 400,939 +0.24(+0.95%)
Nov 13, 2024 25.17 25.34 24.82 25.18 193,340 +0.08(+0.32%)
Nov 12, 2024 25.33 25.56 25.08 25.10 192,521 -0.27(-1.06%)
Nov 11, 2024 25.06 25.39 24.90 25.37 311,435 +0.39(+1.56%)
Nov 08, 2024 24.85 24.98 24.74 24.98 136,274 +0.07(+0.28%)
Nov 07, 2024 25.06 25.07 24.79 24.91 801,847 -0.15(-0.60%)
Nov 06, 2024 24.50 25.21 24.35 25.06 888,929 +1.16(+4.85%)
Nov 05, 2024 23.74 23.95 23.60 23.90 111,985 +0.22(+0.93%)
Nov 04, 2024 23.43 23.81 23.35 23.68 120,158 +0.46(+1.98%)
Nov 01, 2024 23.74 23.78 23.18 23.22 110,804 -0.31(-1.32%)
Oct 31, 2024 23.93 24.02 23.53 23.53 261,255 -0.32(-1.34%)
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%)
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.