Canada markets close in 43 minutes

First Trust Natural Gas ETF (FCG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.88+0.11 (+0.41%)
As of 03:12PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202426.9427.1026.7526.8826.88117,323
May 02, 202426.7627.0126.6226.7726.77209,000
May 01, 202427.0727.1126.3526.5826.58566,400
Apr 30, 202428.1528.1527.1427.1427.14260,800
Apr 29, 202428.0528.2427.9828.1828.18139,900
Apr 26, 202427.9128.0927.7228.0728.07248,500
Apr 25, 202427.7228.0327.5327.9927.99103,000
Apr 24, 202427.6027.8127.3927.8027.80386,500
Apr 23, 202427.4027.7027.1927.5927.59121,900
Apr 22, 202427.1427.6726.9327.4827.48100,200
Apr 19, 202426.9127.4726.9127.2827.2896,100
Apr 18, 202427.1927.3026.8826.9826.9888,400
Apr 17, 202427.2027.5426.9727.0527.05120,800
Apr 16, 202427.2827.3926.8627.2527.25244,800
Apr 15, 202427.9228.0927.4127.4727.47241,100
Apr 12, 202428.3328.7227.7727.8627.86396,100
Apr 11, 202428.4128.4527.9128.1928.19145,200
Apr 10, 202428.0628.4228.0328.3428.34137,600
Apr 09, 202428.2028.3728.0428.2328.2394,600
Apr 08, 202428.2428.3428.0128.1328.13160,000
Apr 05, 202428.0328.2727.8428.2028.20106,900
Apr 04, 202428.0928.2227.9127.9827.98211,300
Apr 03, 202427.8328.0827.8028.0428.04191,000
Apr 02, 202427.7027.8127.5027.7527.75173,800
Apr 01, 202427.5327.6427.2527.6027.60221,500
Mar 28, 202427.2127.5027.1427.4427.44153,100
Mar 27, 202426.5427.0626.5027.0527.05215,900
Mar 26, 202426.9127.0126.6026.6226.62221,500
Mar 25, 202426.5926.9726.5926.8626.86199,000
Mar 22, 202426.6826.7926.4526.5326.53136,900
Mar 21, 202426.6126.7826.5326.7326.73210,200
Mar 21, 20240.055 Dividend
Mar 20, 202426.3226.7226.2526.6526.59219,900
Mar 19, 202426.0526.5226.0526.5126.46222,800
Mar 18, 202426.1626.2225.9226.1426.09138,900
Mar 15, 202426.0226.2525.9626.0826.03125,100
Mar 14, 202426.0426.1425.8626.0425.99131,100
Mar 13, 202425.7926.1225.7925.9725.92339,900
Mar 12, 202425.6425.7025.4825.6125.56126,000
Mar 11, 202425.3325.6525.1425.6225.57129,800
Mar 08, 202425.3825.6125.3325.4625.41142,300
Mar 07, 202425.3425.5825.3425.4025.35174,000
Mar 06, 202425.5125.5925.2925.3625.31183,100
Mar 05, 202425.0425.4825.0025.2925.24481,500
Mar 04, 202425.4725.5625.1225.1525.10333,600
Mar 01, 202425.1725.5025.1725.3625.31263,000
Feb 29, 202424.9325.1224.8525.0224.97331,800
Feb 28, 202424.8225.1124.7124.8324.78196,300
Feb 27, 202424.7324.9024.6624.8124.76221,500
Feb 26, 202424.6124.8324.4524.6524.60203,000
Feb 23, 202424.5124.7224.3324.5924.54378,000
Feb 22, 202424.6824.9624.4624.8424.79162,500
Feb 21, 202424.1624.8724.1624.7324.68377,100
Feb 20, 202424.0824.1623.8823.9623.91208,400
Feb 16, 202424.0424.3323.9124.1724.12238,100
Feb 15, 202423.2024.1323.2024.0323.98438,800
Feb 14, 202423.2023.3722.8923.0823.03429,500
Feb 13, 202423.3323.3422.9123.0523.00491,700
Feb 12, 202422.9923.5822.9923.4623.41383,500
Feb 09, 202423.2223.2922.8922.9422.89327,400
Feb 08, 202422.8823.2722.8823.2023.15301,600
Feb 07, 202423.0023.0522.7222.9322.88378,600
Feb 06, 202422.6523.0722.5822.8622.81301,200
Feb 05, 202422.7722.8122.4222.6222.57337,200
Feb 02, 202423.1223.1222.7922.8822.83337,600
Feb 01, 202423.5023.6223.0123.1523.10380,600
Jan 31, 202423.9623.9623.3223.3423.29383,600
Jan 30, 202423.4424.0223.4223.9823.93338,500
Jan 29, 202423.6423.6423.3023.6423.59267,500
Jan 26, 202423.5823.7023.3023.6623.61233,700
Jan 25, 202423.3523.6123.1223.6023.55207,900
Jan 24, 202423.0923.3123.0123.2223.17299,600
Jan 23, 202422.8123.1222.8022.9322.88137,200
Jan 22, 202422.7123.0122.5922.8922.84172,900
Jan 19, 202422.7322.7822.5022.7622.71173,800
Jan 18, 202422.9022.9022.5522.7722.72252,100
Jan 17, 202422.8022.9722.6722.8022.751,536,200
Jan 16, 202423.5823.6723.0223.0523.00250,000
Jan 12, 202423.8924.0123.6223.7823.73167,400
Jan 11, 202423.5323.7023.3523.4523.40538,800
Jan 10, 202423.7923.7923.3523.5023.45268,900
Jan 09, 202424.0724.0723.5423.7423.69208,500
Jan 08, 202423.8824.0423.4924.0423.99249,200
Jan 05, 202424.2624.2923.9824.2624.21179,000
Jan 04, 202424.7724.8824.0824.1024.05266,600
Jan 03, 202424.4124.7724.2224.6624.61145,900
Jan 02, 202424.4824.7524.3124.4224.37130,000
Dec 29, 202324.5524.5724.2724.2924.24177,400
Dec 28, 202324.7424.8824.4824.4824.43161,800
Dec 27, 202324.9725.0624.7524.8424.79225,600
Dec 26, 202324.7225.0524.6824.9524.9092,600
Dec 22, 202324.6424.7624.4624.5524.50125,500
Dec 22, 20230.218 Dividend
Dec 21, 202324.4524.6924.3524.6824.41206,700
Dec 20, 202324.7524.9124.3124.3124.05253,500
Dec 19, 202324.4524.7024.3024.6824.41203,200
Dec 18, 202324.6024.8824.4524.4624.19137,400
Dec 15, 202324.3024.3823.9624.2023.94153,700
Dec 14, 202323.9624.3823.9624.3224.06282,100
Dec 13, 202323.0523.6022.9923.6023.34370,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...