FCG - First Trust Natural Gas ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20208.599.068.599.069.061,156,446
Jun 04, 20207.978.207.898.178.17854,900
Jun 03, 20208.028.077.908.068.06933,600
Jun 02, 20207.667.917.667.917.91806,600
Jun 01, 20207.407.697.277.627.62624,900
May 29, 20207.577.577.317.417.41943,000
May 28, 20207.867.957.557.597.59784,000
May 27, 20208.038.037.607.927.921,216,600
May 26, 20207.807.997.697.917.911,008,400
May 22, 20207.497.627.357.607.60672,600
May 21, 20207.627.707.417.557.55769,200
May 20, 20207.507.717.457.557.55882,800
May 19, 20207.557.557.327.337.33804,500
May 18, 20207.287.527.237.497.491,255,800
May 15, 20206.726.976.666.856.851,120,000
May 14, 20206.606.876.326.716.711,494,500
May 13, 20207.207.206.606.746.741,407,200
May 12, 20207.327.497.197.207.20867,300
May 11, 20207.357.497.237.237.23822,900
May 08, 20207.197.437.157.427.42948,200
May 07, 20207.187.317.007.057.05950,800
May 06, 20207.267.356.976.996.991,356,200
May 05, 20207.757.787.197.237.231,502,500
May 04, 20206.957.356.847.347.341,030,400
May 01, 20207.497.587.007.107.101,385,900
Apr 30, 20207.607.827.237.677.672,166,200
Apr 29, 20206.917.546.917.497.491,592,100
Apr 28, 20206.846.906.556.746.741,005,200
Apr 27, 20206.556.806.246.746.741,088,700
Apr 24, 20206.806.946.456.696.691,196,000
Apr 23, 20206.566.846.446.596.591,808,700
Apr 22, 20206.456.586.246.356.352,634,500
Apr 21, 20205.916.275.916.216.215,373,900
Apr 20, 20205.466.195.466.066.061,912,900
Apr 17, 20205.455.835.455.825.821,048,600
Apr 16, 20205.605.605.385.395.39448,300
Apr 15, 20205.425.605.265.595.59893,400
Apr 14, 20205.725.785.565.705.701,176,100
Apr 13, 20205.735.855.555.725.722,494,800
Apr 09, 20205.696.105.255.545.543,175,400
Apr 08, 20205.115.435.035.425.422,388,900
Apr 07, 20204.995.244.934.984.981,784,500
Apr 06, 20204.654.814.534.794.79944,500
Apr 03, 20204.564.624.284.614.61562,500
Apr 02, 20204.204.704.114.364.361,189,800
Apr 01, 20204.004.163.924.024.02684,200
Mar 31, 20204.084.214.034.154.15429,900
Mar 30, 20203.953.993.733.943.94872,900
Mar 27, 20204.184.183.963.963.961,102,300
Mar 26, 20204.414.594.184.284.281,950,100
Mar 26, 20200.058 Dividend
Mar 25, 20204.404.654.174.404.342,199,600
Mar 24, 20204.134.403.954.394.332,094,200
Mar 23, 20204.224.253.853.923.87879,500
Mar 20, 20204.384.514.124.204.141,357,800
Mar 19, 20204.054.323.934.284.222,017,200
Mar 18, 20204.134.333.804.003.952,406,500
Mar 17, 20204.644.654.374.434.371,479,100
Mar 16, 20204.395.074.264.574.511,689,800
Mar 13, 20204.565.034.154.864.804,265,500
Mar 12, 20204.134.514.084.244.182,648,800
Mar 11, 20204.714.854.434.524.467,353,800
Mar 10, 20205.005.134.294.924.8611,232,500
Mar 09, 20205.035.324.634.634.573,609,500
Mar 06, 20206.836.956.406.486.39991,400
Mar 05, 20207.267.347.077.157.06684,300
Mar 04, 20207.587.627.287.417.31675,000
Mar 03, 20207.667.787.267.397.291,759,200
Mar 02, 20207.827.827.397.667.561,343,600
Feb 28, 20207.067.626.977.617.511,761,800
Feb 27, 20207.387.687.117.357.251,296,900
Feb 26, 20208.298.357.827.837.731,344,000
Feb 25, 20208.798.798.148.268.151,375,500
Feb 24, 20208.888.888.648.758.63842,200
Feb 21, 20209.319.359.119.239.11648,200
Feb 20, 20209.519.639.449.449.32667,400
Feb 19, 20209.329.499.279.449.32471,100
Feb 18, 20209.169.249.099.219.09418,500
Feb 14, 20209.459.459.189.229.10697,600
Feb 13, 20209.409.589.329.389.26549,300
Feb 12, 20209.489.659.369.459.33439,400
Feb 11, 20209.439.499.309.329.20677,800
Feb 10, 20209.499.499.239.279.15736,900
Feb 07, 20209.659.659.519.579.44999,300
Feb 06, 20209.959.959.699.759.62348,000
Feb 05, 20209.6010.009.609.939.80570,900
Feb 04, 20209.619.639.409.439.31461,900
Feb 03, 20209.539.619.399.409.28532,100
Jan 31, 20209.619.629.419.539.40707,700
Jan 30, 20209.599.759.539.749.61691,700
Jan 29, 202010.0510.119.769.769.63524,500
Jan 28, 20209.9510.049.849.979.84526,600
Jan 27, 20209.9410.049.849.899.76853,000
Jan 24, 202010.4210.4210.0510.2110.08483,900
Jan 23, 202010.5010.5710.3210.4810.34501,300
Jan 22, 202010.8410.8410.6010.6210.48835,900
Jan 21, 202011.2411.2910.8810.8810.74409,000
Jan 17, 202011.6811.6811.3611.3811.23487,600
Jan 16, 202011.7011.8711.5811.5911.44607,300
Jan 15, 202011.6711.6911.5411.6411.49597,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...