UK markets closed

First Trust Natural Gas ETF (FCG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.02+0.25 (+0.93%)
At close: 04:00PM EDT
27.51 +0.49 (+1.81%)
After hours: 05:05PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202426.9427.1026.7527.0227.02148,098
02 May 202426.7627.0126.6226.7726.77209,000
01 May 202427.0727.1126.3526.5826.58566,400
30 Apr 202428.1528.1527.1427.1427.14260,800
29 Apr 202428.0528.2427.9828.1828.18139,900
26 Apr 202427.9128.0927.7228.0728.07248,500
25 Apr 202427.7228.0327.5327.9927.99103,000
24 Apr 202427.6027.8127.3927.8027.80386,500
23 Apr 202427.4027.7027.1927.5927.59121,900
22 Apr 202427.1427.6726.9327.4827.48100,200
19 Apr 202426.9127.4726.9127.2827.2896,100
18 Apr 202427.1927.3026.8826.9826.9888,400
17 Apr 202427.2027.5426.9727.0527.05120,800
16 Apr 202427.2827.3926.8627.2527.25244,800
15 Apr 202427.9228.0927.4127.4727.47241,100
12 Apr 202428.3328.7227.7727.8627.86396,100
11 Apr 202428.4128.4527.9128.1928.19145,200
10 Apr 202428.0628.4228.0328.3428.34137,600
09 Apr 202428.2028.3728.0428.2328.2394,600
08 Apr 202428.2428.3428.0128.1328.13160,000
05 Apr 202428.0328.2727.8428.2028.20106,900
04 Apr 202428.0928.2227.9127.9827.98211,300
03 Apr 202427.8328.0827.8028.0428.04191,000
02 Apr 202427.7027.8127.5027.7527.75173,800
01 Apr 202427.5327.6427.2527.6027.60221,500
28 Mar 202427.2127.5027.1427.4427.44153,100
27 Mar 202426.5427.0626.5027.0527.05215,900
26 Mar 202426.9127.0126.6026.6226.62221,500
25 Mar 202426.5926.9726.5926.8626.86199,000
22 Mar 202426.6826.7926.4526.5326.53136,900
21 Mar 202426.6126.7826.5326.7326.73210,200
21 Mar 20240.055 Dividend
20 Mar 202426.3226.7226.2526.6526.59219,900
19 Mar 202426.0526.5226.0526.5126.46222,800
18 Mar 202426.1626.2225.9226.1426.09138,900
15 Mar 202426.0226.2525.9626.0826.03125,100
14 Mar 202426.0426.1425.8626.0425.99131,100
13 Mar 202425.7926.1225.7925.9725.92339,900
12 Mar 202425.6425.7025.4825.6125.56126,000
11 Mar 202425.3325.6525.1425.6225.57129,800
08 Mar 202425.3825.6125.3325.4625.41142,300
07 Mar 202425.3425.5825.3425.4025.35174,000
06 Mar 202425.5125.5925.2925.3625.31183,100
05 Mar 202425.0425.4825.0025.2925.24481,500
04 Mar 202425.4725.5625.1225.1525.10333,600
01 Mar 202425.1725.5025.1725.3625.31263,000
29 Feb 202424.9325.1224.8525.0224.97331,800
28 Feb 202424.8225.1124.7124.8324.78196,300
27 Feb 202424.7324.9024.6624.8124.76221,500
26 Feb 202424.6124.8324.4524.6524.60203,000
23 Feb 202424.5124.7224.3324.5924.54378,000
22 Feb 202424.6824.9624.4624.8424.79162,500
21 Feb 202424.1624.8724.1624.7324.68377,100
20 Feb 202424.0824.1623.8823.9623.91208,400
16 Feb 202424.0424.3323.9124.1724.12238,100
15 Feb 202423.2024.1323.2024.0323.98438,800
14 Feb 202423.2023.3722.8923.0823.03429,500
13 Feb 202423.3323.3422.9123.0523.00491,700
12 Feb 202422.9923.5822.9923.4623.41383,500
09 Feb 202423.2223.2922.8922.9422.89327,400
08 Feb 202422.8823.2722.8823.2023.15301,600
07 Feb 202423.0023.0522.7222.9322.88378,600
06 Feb 202422.6523.0722.5822.8622.81301,200
05 Feb 202422.7722.8122.4222.6222.57337,200
02 Feb 202423.1223.1222.7922.8822.83337,600
01 Feb 202423.5023.6223.0123.1523.10380,600
31 Jan 202423.9623.9623.3223.3423.29383,600
30 Jan 202423.4424.0223.4223.9823.93338,500
29 Jan 202423.6423.6423.3023.6423.59267,500
26 Jan 202423.5823.7023.3023.6623.61233,700
25 Jan 202423.3523.6123.1223.6023.55207,900
24 Jan 202423.0923.3123.0123.2223.17299,600
23 Jan 202422.8123.1222.8022.9322.88137,200
22 Jan 202422.7123.0122.5922.8922.84172,900
19 Jan 202422.7322.7822.5022.7622.71173,800
18 Jan 202422.9022.9022.5522.7722.72252,100
17 Jan 202422.8022.9722.6722.8022.751,536,200
16 Jan 202423.5823.6723.0223.0523.00250,000
12 Jan 202423.8924.0123.6223.7823.73167,400
11 Jan 202423.5323.7023.3523.4523.40538,800
10 Jan 202423.7923.7923.3523.5023.45268,900
09 Jan 202424.0724.0723.5423.7423.69208,500
08 Jan 202423.8824.0423.4924.0423.99249,200
05 Jan 202424.2624.2923.9824.2624.21179,000
04 Jan 202424.7724.8824.0824.1024.05266,600
03 Jan 202424.4124.7724.2224.6624.61145,900
02 Jan 202424.4824.7524.3124.4224.37130,000
29 Dec 202324.5524.5724.2724.2924.24177,400
28 Dec 202324.7424.8824.4824.4824.43161,800
27 Dec 202324.9725.0624.7524.8424.79225,600
26 Dec 202324.7225.0524.6824.9524.9092,600
22 Dec 202324.6424.7624.4624.5524.50125,500
22 Dec 20230.218 Dividend
21 Dec 202324.4524.6924.3524.6824.41206,700
20 Dec 202324.7524.9124.3124.3124.05253,500
19 Dec 202324.4524.7024.3024.6824.41203,200
18 Dec 202324.6024.8824.4524.4624.19137,400
15 Dec 202324.3024.3823.9624.2023.94153,700
14 Dec 202323.9624.3823.9624.3224.06282,100
13 Dec 202323.0523.6022.9923.6023.34370,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...