FCG - First Trust Natural Gas ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201912.4912.6012.3712.4712.47685,700
Sep 19, 201912.8112.8512.3812.4512.45652,100
Sep 18, 201912.7412.8512.6012.6612.66955,700
Sep 17, 201913.4613.4612.8412.9012.901,738,400
Sep 16, 201913.2013.6512.9113.5513.552,117,300
Sep 13, 201912.0812.3211.9812.1912.19766,500
Sep 12, 201911.9712.2011.7811.9711.97828,300
Sep 11, 201912.2512.5612.0312.2212.221,231,500
Sep 10, 201912.2612.5812.0712.1512.15772,800
Sep 09, 201911.6312.1411.6012.1212.12411,300
Sep 06, 201911.5211.5211.2111.4411.44235,400
Sep 05, 201911.4611.7811.4511.5811.58552,500
Sep 04, 201911.1711.4011.1411.3211.32361,900
Sep 03, 201911.0011.0310.7310.9610.96294,500
Aug 30, 201911.4211.4411.0711.1711.17410,300
Aug 29, 201911.1711.4911.1711.4211.42388,000
Aug 28, 201910.7711.1410.7411.0511.05383,600
Aug 27, 201910.8210.8510.5710.6610.66313,300
Aug 26, 201910.8610.9510.7010.7310.73387,700
Aug 23, 201911.0011.0710.6510.6710.67401,200
Aug 22, 201911.4411.4811.1311.1511.15250,500
Aug 21, 201911.5511.6911.3511.3911.39415,300
Aug 20, 201911.5311.5311.3011.4111.41284,900
Aug 19, 201911.3311.5711.3011.5411.54423,200
Aug 16, 201910.7911.1810.7411.1511.15699,600
Aug 15, 201910.7410.8110.5910.7410.74709,300
Aug 14, 201911.1011.1010.7010.7910.79895,700
Aug 13, 201911.3111.6911.1911.3711.37507,200
Aug 12, 201911.4511.4511.2011.3311.33501,500
Aug 09, 201911.6411.7211.3911.4611.46766,200
Aug 08, 201911.4411.5911.3311.5811.58615,700
Aug 07, 201911.1811.4610.9511.3311.33774,900
Aug 06, 201911.7011.7911.2111.3811.38562,800
Aug 05, 201911.8711.8711.5211.5811.58586,700
Aug 02, 201912.3012.4611.9412.1212.12262,400
Aug 01, 201912.7712.7712.0012.1712.17541,600
Jul 31, 201912.8813.2612.7512.9412.94414,100
Jul 30, 201912.1012.9412.0012.8312.83342,500
Jul 29, 201912.3512.3711.9812.0712.07477,300
Jul 26, 201912.6012.6112.2812.3212.32284,100
Jul 25, 201913.2313.2312.6112.6412.64215,800
Jul 24, 201913.0913.3813.0913.1413.14151,600
Jul 23, 201913.0713.1412.9513.1313.13148,400
Jul 22, 201913.0413.2012.9213.0413.04181,400
Jul 19, 201912.9613.0412.8213.0013.00208,500
Jul 18, 201913.0013.0012.8212.8912.89300,500
Jul 17, 201913.3913.4113.0013.0213.02297,100
Jul 16, 201913.7313.7313.2813.4013.40237,700
Jul 15, 201914.1014.1313.7213.7213.72119,200
Jul 12, 201914.0514.1313.9514.0614.0676,700
Jul 11, 201914.3514.3913.9714.0114.01183,100
Jul 10, 201914.1814.3514.1314.3214.32147,100
Jul 09, 201914.0114.0213.7714.0014.00116,100
Jul 08, 201914.1514.3514.0114.0114.01123,400
Jul 05, 201914.0014.2414.0014.2214.22133,000
Jul 03, 201914.0614.0613.9214.0114.01103,500
Jul 02, 201914.4614.4613.9013.9713.97148,200
Jul 01, 201914.7514.8214.3714.4514.45201,100
Jun 28, 201914.2914.4914.2414.4914.4963,900
Jun 27, 201914.2814.3714.1614.1914.1983,200
Jun 26, 201914.0514.3514.0014.2714.27121,800
Jun 25, 201913.9813.9913.8513.8613.8677,000
Jun 24, 201914.1614.2613.9714.0014.00136,900
Jun 21, 201914.1914.2814.0614.1214.12154,500
Jun 20, 201914.1514.3614.1014.1714.17171,200
Jun 19, 201913.9513.9713.7613.8213.8268,300
Jun 18, 201913.7814.0613.7813.9213.92168,300
Jun 17, 201913.4013.7013.3213.6913.69144,300
Jun 14, 201913.8313.8313.4513.4513.45103,700
Jun 14, 20190.125 Dividend
Jun 13, 201913.8313.9313.7213.9113.7894,300
Jun 12, 201913.9713.9713.5913.6113.49147,300
Jun 11, 201914.1914.2614.0214.0313.90119,200
Jun 10, 201914.2614.4314.0314.0613.93133,200
Jun 07, 201914.3014.3614.1414.1914.06131,200
Jun 06, 201914.2014.3414.0914.2614.1376,000
Jun 05, 201914.7014.7314.0714.1614.03157,600
Jun 04, 201914.5014.7414.4314.7014.57141,800
Jun 03, 201914.3014.4414.1914.3514.22121,300
May 31, 201914.1914.4314.1314.2514.1298,600
May 30, 201914.8114.8714.4114.4114.28145,800
May 29, 201914.6314.8314.4514.8114.68182,700
May 28, 201915.0615.0614.8114.8214.69132,300
May 24, 201915.1915.2714.8715.0114.88133,400
May 23, 201915.4315.5114.9515.0214.89223,300
May 22, 201916.2616.3015.7515.7715.63162,900
May 21, 201916.1216.4116.1216.4116.26114,500
May 20, 201916.1416.1815.9916.0815.94302,900
May 17, 201916.4116.4616.1516.1516.00158,700
May 16, 201916.6216.7016.5116.5416.39185,800
May 15, 201916.2316.5416.1616.5316.38133,600
May 14, 201916.1116.4916.1116.3816.23215,000
May 13, 201916.2616.3515.9616.0315.89263,300
May 10, 201916.2616.4616.0316.4016.25251,200
May 09, 201916.1816.3515.9616.2816.13255,300
May 08, 201916.1216.4816.1116.2816.13184,000
May 07, 201916.0316.1615.9016.1616.01341,400
May 06, 201915.9116.3015.8816.2216.07269,500
May 03, 201915.9616.2215.9016.1516.00313,800
May 02, 201916.1316.1415.7715.8715.73351,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...