First Trust Natural Gas ETF

FCG
🏛️ usa →
24.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 24.22 24.53 24.13 24.51 0.4M
2022-12-29 23.86 24.47 23.74 24.35 0.8M
2022-12-28 24.86 24.86 23.90 23.96 0.4M
2022-12-27 24.95 25.08 24.77 25.01 0.5M
2022-12-23 24.17 24.83 24.06 24.82 0.4M
2022-12-22 24.92 24.92 23.68 24.19 1.0M
2022-12-21 24.78 24.99 24.45 24.94 0.6M
2022-12-20 23.97 24.41 23.94 24.29 0.4M
2022-12-19 24.56 24.70 23.92 24.08 0.4M
2022-12-16 24.31 24.50 23.97 24.46 0.9M
2022-12-15 24.61 24.91 24.37 24.88 0.5M
2022-12-14 25.13 25.28 24.58 24.90 0.6M
2022-12-13 25.14 25.32 24.76 24.98 0.7M
2022-12-12 24.06 24.63 23.96 24.53 1.0M
2022-12-09 24.21 24.48 23.81 23.83 0.6M
2022-12-08 25.15 25.28 24.08 24.18 0.9M
2022-12-07 24.92 25.14 24.47 24.65 0.9M
2022-12-06 25.34 25.81 24.67 24.86 1.0M
2022-12-05 26.88 27.11 25.43 25.61 0.8M
2022-12-02 26.54 26.84 26.44 26.67 0.7M
2022-12-01 27.46 27.58 26.73 26.77 0.7M
2022-11-30 27.30 27.38 26.65 27.24 0.5M
2022-11-29 26.80 27.11 26.60 26.94 0.9M
2022-11-28 26.45 26.83 26.27 26.47 0.7M
2022-11-25 27.39 27.57 27.24 27.28 0.1M
2022-11-23 27.33 27.60 27.01 27.33 0.4M
2022-11-22 27.02 27.69 27.00 27.66 0.8M
2022-11-21 26.54 26.75 25.63 26.68 1.3M
2022-11-18 26.80 27.19 26.28 27.11 0.7M
2022-11-17 27.05 27.43 26.82 27.43 1.2M
2022-11-16 27.98 27.98 27.35 27.51 0.9M
2022-11-15 27.93 28.39 27.67 28.34 0.8M
2022-11-14 28.10 28.58 27.72 27.72 0.8M
2022-11-11 27.91 28.39 27.75 28.16 0.8M
2022-11-10 27.12 27.40 26.59 27.39 0.9M
2022-11-09 27.81 27.83 26.39 26.46 1.4M
2022-11-08 28.37 28.47 27.83 28.36 1.2M
2022-11-07 28.06 28.68 28.00 28.53 1.4M
2022-11-04 27.92 28.29 27.15 27.77 2.3M
2022-11-03 26.57 27.37 26.47 27.21 0.9M
2022-11-02 27.37 27.68 26.69 26.79 1.3M
2022-11-01 27.79 27.84 27.35 27.45 0.8M
2022-10-31 26.66 27.54 26.64 27.30 0.9M
2022-10-28 27.17 27.35 26.17 26.80 0.9M
2022-10-27 27.53 27.81 26.92 26.94 1.1M
2022-10-26 26.89 27.44 26.86 27.15 2.1M
2022-10-25 26.41 26.83 26.21 26.77 1.6M
2022-10-24 26.44 26.71 26.21 26.45 4.2M
2022-10-21 26.14 26.46 25.69 26.44 1.2M
2022-10-20 26.51 26.71 25.86 25.96 1.0M
2022-10-19 25.55 26.30 25.40 26.18 1.4M
2022-10-18 25.60 25.93 25.12 25.59 1.9M
2022-10-17 25.26 25.69 25.11 25.35 0.7M
2022-10-14 25.95 26.26 24.94 24.98 2.3M
2022-10-13 24.88 26.36 24.84 26.20 1.8M
2022-10-12 24.98 25.53 24.65 25.35 0.7M
2022-10-11 24.80 25.64 24.62 25.12 1.3M
2022-10-10 25.94 26.37 25.21 25.32 1.7M
2022-10-07 26.10 26.62 25.76 25.95 1.9M
2022-10-06 25.71 26.31 25.61 26.14 1.5M
2022-10-05 25.39 26.05 24.83 25.88 1.8M
2022-10-04 24.90 25.45 24.65 25.45 2.2M
2022-10-03 23.79 24.37 23.71 24.23 1.5M
2022-09-30 22.60 23.14 22.37 22.84 1.7M
2022-09-29 22.69 22.86 22.03 22.85 1.5M
2022-09-28 21.83 22.97 21.65 22.88 1.9M
2022-09-27 21.65 22.01 21.39 21.60 1.4M
2022-09-26 21.85 22.14 21.23 21.25 2.2M
2022-09-23 22.92 22.92 21.79 22.02 3.5M
2022-09-22 25.16 25.31 24.13 24.13 1.5M
2022-09-21 25.68 25.81 24.75 24.76 1.2M
2022-09-20 25.43 25.49 24.82 25.22 0.8M
2022-09-19 24.80 25.67 24.73 25.61 1.0M
2022-09-16 26.16 26.21 25.02 25.59 1.4M
2022-09-15 26.65 26.93 26.26 26.38 1.0M
2022-09-14 26.55 27.48 26.52 27.25 2.0M
2022-09-13 26.41 26.89 26.00 26.11 1.5M
2022-09-12 26.65 27.00 26.35 26.79 0.8M
2022-09-09 26.09 26.42 25.90 26.26 1.2M
2022-09-08 25.43 25.68 25.19 25.53 1.7M
2022-09-07 25.24 25.56 24.83 25.30 1.7M
2022-09-06 26.43 26.52 25.69 25.76 1.7M
2022-09-02 26.42 26.55 25.92 26.22 3.2M
2022-09-01 26.07 26.18 25.47 25.66 1.9M
2022-08-31 25.67 26.89 25.47 26.45 2.4M
2022-08-30 27.07 27.07 25.98 26.30 1.6M
2022-08-29 27.01 28.03 26.90 27.58 1.4M
2022-08-26 27.41 27.78 27.03 27.18 1.3M
2022-08-25 27.57 27.61 27.10 27.39 0.8M
2022-08-24 26.94 27.39 26.78 27.35 1.2M
2022-08-23 26.77 27.66 26.65 26.86 2.2M
2022-08-22 25.84 26.29 25.28 26.24 1.3M
2022-08-19 26.11 26.21 25.77 26.00 0.7M
2022-08-18 25.49 26.27 25.48 26.23 1.1M
2022-08-17 24.95 25.40 24.60 25.05 0.9M
2022-08-16 25.15 25.45 24.61 24.89 1.4M
2022-08-15 24.40 24.94 23.90 24.82 0.9M
2022-08-12 25.13 25.45 24.84 25.40 0.8M
2022-08-11 24.62 25.46 24.62 25.22 1.5M
2022-08-10 23.66 24.11 23.16 24.06 0.5M
2022-08-09 23.57 24.03 23.48 23.62 0.4M
2022-08-08 23.11 23.49 23.04 23.21 0.4M
2022-08-05 22.22 23.49 22.15 23.20 0.7M
2022-08-04 23.43 23.54 22.46 22.52 1.3M
2022-08-03 24.65 24.66 23.29 23.69 0.7M
2022-08-02 24.33 24.56 23.93 24.34 0.7M
2022-08-01 24.45 24.64 23.90 24.42 0.9M
2022-07-29 24.87 25.24 24.71 25.02 1.2M
2022-07-28 24.57 24.80 23.79 24.37 0.8M
2022-07-27 23.84 24.48 23.50 24.36 0.6M
2022-07-26 24.22 24.30 23.32 23.65 1.2M
2022-07-25 22.81 23.76 22.56 23.73 1.0M
2022-07-22 22.87 23.25 22.32 22.47 0.7M
2022-07-21 22.70 22.93 22.15 22.93 0.8M
2022-07-20 22.62 23.45 22.40 23.41 1.1M
2022-07-19 21.90 22.89 21.90 22.86 0.8M
2022-07-18 21.75 22.32 21.75 21.94 0.6M
2022-07-15 21.15 21.25 20.66 21.20 0.6M
2022-07-14 20.37 20.71 19.91 20.71 0.8M
2022-07-13 20.58 21.48 20.58 21.14 1.0M
2022-07-12 20.75 21.09 20.38 20.85 0.5M
2022-07-11 21.37 21.64 21.01 21.43 0.6M
2022-07-08 21.96 22.07 21.28 21.59 0.6M
2022-07-07 21.01 21.89 21.01 21.70 1.3M
2022-07-06 20.58 21.06 19.59 20.41 2.0M
2022-07-05 21.51 21.56 20.28 20.79 2.2M
2022-07-01 22.13 22.25 21.26 22.07 1.2M
2022-06-30 22.05 22.70 21.70 21.91 1.4M
2022-06-29 24.18 24.34 22.55 22.65 2.4M
2022-06-28 23.67 24.02 23.22 23.82 2.2M
2022-06-27 22.36 23.16 22.25 22.99 0.9M
2022-06-24 21.96 22.68 21.65 22.07 2.1M
2022-06-23 23.02 23.10 21.34 21.75 1.6M
2022-06-22 23.00 23.40 22.57 22.76 1.9M
2022-06-21 23.82 24.53 23.73 24.26 1.9M
2022-06-17 24.93 25.05 22.91 23.31 4.3M
2022-06-16 26.05 26.29 24.89 25.09 2.3M
2022-06-15 27.11 27.47 26.17 26.76 1.3M
2022-06-14 28.15 28.38 26.51 27.01 1.8M
2022-06-13 28.28 28.38 26.91 27.64 2.3M
2022-06-10 29.48 30.04 28.85 29.39 1.4M
2022-06-09 30.10 30.43 29.62 29.91 0.9M
2022-06-08 31.07 31.07 30.12 30.45 1.5M
2022-06-07 29.72 30.87 29.62 30.82 1.1M
2022-06-06 29.91 30.00 29.51 29.85 1.5M
2022-06-03 29.27 29.63 29.12 29.56 0.8M
2022-06-02 29.22 29.61 28.96 29.26 2.3M
2022-06-01 28.97 29.70 28.64 29.48 1.3M
2022-05-31 29.68 29.92 28.32 28.53 1.7M
2022-05-27 27.91 29.03 27.69 29.00 1.1M
2022-05-26 27.57 28.43 27.54 28.00 1.8M
2022-05-25 26.36 27.36 26.36 27.33 3.8M
2022-05-24 25.96 26.36 25.55 26.23 2.6M
2022-05-23 25.28 26.30 25.06 26.25 2.4M
2022-05-20 25.13 25.44 24.44 25.04 1.2M
2022-05-19 24.19 25.33 24.19 24.83 2.4M
2022-05-18 25.90 25.94 24.40 24.82 2.6M
2022-05-17 25.52 25.99 25.20 25.79 1.8M
2022-05-16 24.55 25.37 24.55 25.06 2.8M
2022-05-13 23.94 24.64 23.94 24.42 1.1M
2022-05-12 23.35 23.81 22.81 23.45 2.7M
2022-05-11 23.87 24.88 23.54 23.59 3.4M
2022-05-10 23.65 24.21 22.68 23.39 1.8M
2022-05-09 25.52 25.52 23.20 23.36 3.0M
2022-05-06 26.04 26.19 25.27 26.11 3.0M
2022-05-05 26.57 26.64 24.92 25.70 3.3M
2022-05-04 26.00 26.44 25.19 26.40 2.1M
2022-05-03 24.29 25.51 24.29 25.41 2.3M
2022-05-02 23.87 24.33 23.40 24.12 2.2M
2022-04-29 24.86 25.15 24.01 24.18 1.9M
2022-04-28 24.33 25.03 23.45 24.77 2.1M
2022-04-27 23.92 24.37 23.28 24.06 2.2M
2022-04-26 24.12 24.59 23.73 23.76 1.9M
2022-04-25 23.76 24.19 22.78 24.04 4.1M
2022-04-22 25.47 25.78 24.40 24.51 1.7M
2022-04-21 27.06 27.18 25.49 25.67 1.3M
2022-04-20 26.57 26.93 26.26 26.84 1.1M
2022-04-19 26.48 26.69 26.01 26.33 1.0M
2022-04-18 26.59 27.10 26.35 26.77 1.3M
2022-04-14 26.11 26.50 26.00 26.27 0.9M
2022-04-13 25.98 26.24 25.52 26.19 1.3M
2022-04-12 25.53 26.10 25.51 25.59 1.4M
2022-04-11 25.36 25.38 24.71 25.07 0.8M
2022-04-08 24.99 25.75 24.99 25.67 1.2M
2022-04-07 24.71 25.03 24.06 24.83 1.1M
2022-04-06 24.77 25.03 24.30 24.52 1.2M
2022-04-05 25.30 25.60 24.46 24.52 1.0M
2022-04-04 25.40 25.52 24.71 25.07 1.4M
2022-04-01 24.51 25.08 24.45 25.04 1.2M
2022-03-31 24.50 25.17 24.39 24.39 1.1M
2022-03-30 25.00 25.32 24.64 24.76 2.2M
2022-03-29 24.09 24.65 23.69 24.64 1.4M
2022-03-28 24.89 24.89 24.40 24.76 2.1M
2022-03-25 24.12 25.38 24.12 25.38 2.0M
2022-03-24 24.19 24.51 24.02 24.34 0.8M
2022-03-23 23.91 24.21 23.77 24.06 1.0M
2022-03-22 23.67 23.74 23.07 23.50 1.0M
2022-03-21 23.19 23.76 23.19 23.67 1.1M
2022-03-18 22.89 22.97 22.66 22.77 0.9M
2022-03-17 22.35 22.98 22.33 22.87 1.1M
2022-03-16 21.74 22.01 21.41 21.78 1.2M
2022-03-15 21.00 21.94 20.89 21.72 2.7M
2022-03-14 22.42 22.50 21.39 21.90 2.3M
2022-03-11 23.26 23.59 22.87 22.90 2.0M
2022-03-10 23.21 23.63 22.86 23.50 2.5M
2022-03-09 22.58 23.28 22.09 23.00 8.1M
2022-03-08 24.13 24.58 22.67 23.34 3.2M
2022-03-07 23.77 24.39 22.97 23.59 5.0M
2022-03-04 22.52 23.37 22.48 23.35 3.1M
2022-03-03 22.38 22.58 22.02 22.36 2.9M
2022-03-02 22.73 22.96 22.29 22.59 1.9M
2022-03-01 22.03 22.53 21.82 22.26 2.4M
2022-02-28 20.72 21.75 20.64 21.75 2.0M
2022-02-25 20.34 20.67 20.13 20.65 2.4M
2022-02-24 20.62 20.62 19.69 20.35 4.0M
2022-02-23 19.82 20.31 19.77 20.07 3.0M
2022-02-22 20.72 20.79 19.27 19.61 2.5M
2022-02-18 20.00 20.41 19.89 20.04 1.4M
2022-02-17 20.20 20.67 20.05 20.26 2.2M
2022-02-16 20.29 20.76 19.98 20.13 2.2M
2022-02-15 19.82 20.17 19.57 20.09 1.7M
2022-02-14 20.83 20.84 20.10 20.34 2.8M
2022-02-11 20.19 20.88 20.07 20.84 3.7M
2022-02-10 19.81 20.63 19.81 20.02 1.3M
2022-02-09 19.62 20.09 19.61 19.97 1.7M
2022-02-08 20.12 20.13 19.41 19.57 2.7M
2022-02-07 20.30 20.50 19.91 20.24 1.5M
2022-02-04 20.34 21.05 20.32 20.45 1.7M
2022-02-03 20.15 20.34 19.79 20.14 1.2M
2022-02-02 20.26 20.43 19.76 20.39 2.1M
2022-02-01 19.37 20.23 19.13 20.15 2.7M
2022-01-31 19.45 19.65 18.89 19.44 1.8M
2022-01-28 19.27 19.56 18.84 19.41 2.4M
2022-01-27 19.45 19.78 18.69 19.16 2.2M
2022-01-26 19.63 19.82 18.79 19.07 6.0M
2022-01-25 18.26 19.34 17.87 19.21 1.7M
2022-01-24 17.61 18.52 17.12 18.43 2.1M
2022-01-21 18.53 18.64 17.92 18.15 1.8M
2022-01-20 19.12 19.70 18.81 18.82 1.5M
2022-01-19 19.80 19.82 19.14 19.35 1.3M
2022-01-18 20.27 20.32 19.40 19.58 1.6M
2022-01-14 19.37 19.99 19.36 19.95 1.5M
2022-01-13 19.65 19.87 19.26 19.35 1.5M
2022-01-12 19.53 19.77 19.35 19.72 2.2M
2022-01-11 18.80 19.45 18.51 19.37 0.9M
2022-01-10 18.67 18.82 18.24 18.62 1.4M
2022-01-07 18.73 18.84 18.47 18.69 1.1M
2022-01-06 18.63 18.91 18.27 18.63 1.3M
2022-01-05 18.81 19.00 18.09 18.12 1.5M
2022-01-04 18.05 18.71 18.02 18.63 1.4M
2022-01-03 17.20 17.86 17.20 17.85 1.3M