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
2023-12-29 24.55 24.57 24.27 24.29 0.2M
2023-12-28 24.74 24.88 24.48 24.48 0.2M
2023-12-27 24.97 25.06 24.75 24.84 0.2M
2023-12-26 24.72 25.05 24.68 24.95 0.1M
2023-12-22 24.64 24.76 24.46 24.55 0.1M
2023-12-21 24.45 24.69 24.35 24.68 0.2M
2023-12-20 24.75 24.91 24.31 24.31 0.3M
2023-12-19 24.45 24.70 24.30 24.68 0.2M
2023-12-18 24.60 24.88 24.45 24.46 0.1M
2023-12-15 24.30 24.38 23.96 24.20 0.2M
2023-12-14 23.96 24.38 23.96 24.32 0.3M
2023-12-13 23.05 23.60 22.99 23.60 0.4M
2023-12-12 23.25 23.25 22.89 23.03 0.3M
2023-12-11 23.47 23.68 23.40 23.54 0.2M
2023-12-08 23.53 23.72 23.46 23.64 0.3M
2023-12-07 23.50 23.64 23.20 23.36 0.3M
2023-12-06 23.85 24.07 23.38 23.38 0.6M
2023-12-05 24.59 24.66 24.01 24.05 0.3M
2023-12-04 24.63 24.80 24.49 24.57 0.1M
2023-12-01 24.69 25.21 24.66 24.89 0.2M
2023-11-30 24.88 25.27 24.50 24.77 0.2M
2023-11-29 24.82 24.89 24.61 24.65 0.2M
2023-11-28 24.78 24.97 24.67 24.72 0.1M
2023-11-27 24.82 24.87 24.56 24.76 0.1M
2023-11-24 24.79 25.19 24.79 25.01 0.1M
2023-11-22 24.43 24.90 24.18 24.87 0.3M
2023-11-21 24.92 25.01 24.69 24.91 0.1M
2023-11-20 25.20 25.30 25.04 25.04 0.2M
2023-11-17 24.64 25.14 24.64 25.05 0.2M
2023-11-16 24.89 24.94 24.16 24.50 0.2M
2023-11-15 25.06 25.51 25.06 25.15 0.2M
2023-11-14 24.92 25.21 24.88 25.12 0.2M
2023-11-13 24.72 24.84 24.55 24.74 0.1M
2023-11-10 24.59 24.68 24.35 24.61 0.2M
2023-11-09 24.69 24.81 24.38 24.40 0.4M
2023-11-08 24.90 25.04 24.47 24.53 0.7M
2023-11-07 25.47 25.47 24.91 25.04 0.5M
2023-11-06 26.67 26.68 25.70 25.84 0.4M
2023-11-03 26.76 26.85 26.39 26.62 0.9M
2023-11-02 25.96 26.75 25.70 26.75 0.6M
2023-11-01 26.07 26.24 25.74 25.95 0.3M
2023-10-31 25.81 26.05 25.53 25.97 0.4M
2023-10-30 25.91 26.12 25.45 25.70 0.3M
2023-10-27 26.26 26.28 25.64 25.91 0.3M
2023-10-26 26.03 26.31 25.72 26.19 0.3M
2023-10-25 26.28 26.41 26.12 26.33 0.7M
2023-10-24 26.58 26.60 26.24 26.31 0.4M
2023-10-23 26.60 26.83 26.35 26.44 0.3M
2023-10-20 27.21 27.35 26.82 26.85 0.3M
2023-10-19 27.10 27.54 26.91 27.30 0.2M
2023-10-18 27.30 27.48 27.16 27.29 0.2M
2023-10-17 26.75 27.22 26.75 27.17 0.3M
2023-10-16 26.86 26.91 26.47 26.89 0.4M
2023-10-13 26.46 26.82 26.41 26.73 0.3M
2023-10-12 26.19 26.19 25.90 26.09 0.1M
2023-10-11 25.79 26.01 25.56 26.01 0.2M
2023-10-10 26.04 26.18 25.89 26.00 0.2M
2023-10-09 25.56 26.10 25.50 25.99 0.3M
2023-10-06 24.44 25.11 24.32 24.86 0.3M
2023-10-05 23.90 24.38 23.90 24.26 0.3M
2023-10-04 24.74 24.76 23.88 24.14 0.3M
2023-10-03 24.88 25.05 24.70 25.02 0.3M
2023-10-02 25.98 26.02 24.83 25.00 0.2M
2023-09-29 26.42 26.42 25.88 25.99 0.1M
2023-09-28 26.23 26.48 26.14 26.33 0.2M
2023-09-27 25.77 26.42 25.76 26.22 0.2M
2023-09-26 25.32 25.67 25.27 25.46 0.1M
2023-09-25 24.98 25.53 24.93 25.53 0.1M
2023-09-22 25.20 25.41 24.99 25.01 0.1M
2023-09-21 25.67 25.75 25.13 25.17 0.4M
2023-09-20 25.99 26.22 25.64 25.65 0.1M
2023-09-19 26.56 26.66 26.00 26.09 0.2M
2023-09-18 26.58 26.62 26.20 26.36 0.5M
2023-09-15 26.74 26.79 26.33 26.40 0.2M
2023-09-14 27.00 27.15 26.75 26.86 0.2M
2023-09-13 27.02 27.02 26.47 26.65 0.2M
2023-09-12 26.44 26.97 26.44 26.91 1.2M
2023-09-11 26.94 27.05 26.16 26.25 0.3M
2023-09-08 26.73 27.01 26.73 26.81 0.1M
2023-09-07 26.81 27.00 26.59 26.61 0.1M
2023-09-06 26.87 27.15 26.66 26.86 0.5M
2023-09-05 27.20 27.39 26.93 26.93 0.3M
2023-09-01 26.76 27.16 26.76 27.10 0.2M
2023-08-31 26.48 26.59 26.26 26.52 0.1M
2023-08-30 26.28 26.49 26.24 26.40 0.1M
2023-08-29 26.11 26.22 25.84 26.21 0.1M
2023-08-28 25.93 26.27 25.88 26.03 0.2M
2023-08-25 25.73 25.92 25.47 25.80 0.1M
2023-08-24 25.58 25.90 25.56 25.58 0.1M
2023-08-23 25.78 25.91 25.48 25.82 0.3M
2023-08-22 26.34 26.46 26.03 26.05 0.1M
2023-08-21 26.31 26.59 26.09 26.35 0.2M
2023-08-18 25.75 26.19 25.74 26.19 0.1M
2023-08-17 25.95 26.27 25.94 25.97 0.2M
2023-08-16 25.75 26.07 25.62 25.65 0.2M
2023-08-15 26.00 26.00 25.69 25.80 0.2M
2023-08-14 26.23 26.27 25.98 26.22 0.2M
2023-08-11 26.06 26.48 26.06 26.36 0.1M
2023-08-10 26.40 26.58 25.99 26.17 0.4M
2023-08-09 26.47 26.84 26.25 26.48 0.9M
2023-08-08 25.49 26.18 25.32 26.13 0.5M
2023-08-07 26.04 26.12 25.80 26.01 0.3M
2023-08-04 25.86 26.25 25.76 25.90 0.3M
2023-08-03 25.27 26.02 25.15 25.75 0.2M
2023-08-02 25.43 25.45 24.92 25.20 0.2M
2023-08-01 25.45 25.69 25.24 25.66 0.2M
2023-07-31 25.59 25.78 25.57 25.74 0.2M
2023-07-28 25.07 25.43 24.85 25.42 0.2M
2023-07-27 25.32 25.41 24.79 24.86 0.2M
2023-07-26 24.87 25.20 24.79 25.09 0.2M
2023-07-25 24.96 25.28 24.75 25.10 0.3M
2023-07-24 24.65 25.13 24.64 24.90 0.3M
2023-07-21 24.59 24.63 24.35 24.58 0.2M
2023-07-20 24.39 24.54 24.25 24.50 0.2M
2023-07-19 24.25 24.56 24.13 24.27 0.2M
2023-07-18 23.51 24.39 23.51 24.21 0.4M
2023-07-17 23.36 23.62 23.27 23.50 0.2M
2023-07-14 24.19 24.19 23.42 23.46 0.4M
2023-07-13 24.21 24.62 24.13 24.32 1.3M
2023-07-12 24.28 24.37 24.04 24.18 0.7M
2023-07-11 23.63 24.11 23.55 24.04 0.2M
2023-07-10 23.29 23.50 23.18 23.45 0.3M
2023-07-07 22.55 23.56 22.55 23.26 0.2M
2023-07-06 23.01 23.17 22.31 22.63 0.7M
2023-07-05 23.46 23.50 23.18 23.25 0.2M
2023-07-03 23.34 23.48 23.25 23.33 0.2M
2023-06-30 23.35 23.47 23.06 23.28 0.2M
2023-06-29 22.72 23.14 22.67 23.12 0.2M
2023-06-28 22.46 22.70 22.22 22.67 0.2M
2023-06-27 22.35 22.58 22.16 22.44 0.3M
2023-06-26 22.30 22.83 22.30 22.64 0.3M
2023-06-23 22.19 22.39 22.07 22.25 0.2M
2023-06-22 22.66 22.69 22.41 22.51 0.8M
2023-06-21 22.68 23.16 22.68 22.95 0.3M
2023-06-20 23.10 23.10 22.47 22.74 0.2M
2023-06-16 23.17 23.31 22.99 23.26 0.2M
2023-06-15 22.67 23.26 22.67 23.09 0.3M
2023-06-14 23.09 23.19 22.39 22.58 0.2M
2023-06-13 22.96 23.38 22.88 22.89 0.3M
2023-06-12 22.65 22.96 22.42 22.64 0.2M
2023-06-09 23.13 23.33 22.94 23.01 0.2M
2023-06-08 23.36 23.39 22.79 23.23 0.4M
2023-06-07 22.69 23.38 22.69 23.31 0.5M
2023-06-06 21.97 22.65 21.94 22.59 0.3M
2023-06-05 22.95 23.05 22.27 22.29 0.5M
2023-06-02 22.05 22.69 22.05 22.57 0.3M
2023-06-01 21.57 22.00 21.41 21.70 0.2M
2023-05-31 21.45 21.66 21.40 21.50 0.2M
2023-05-30 21.88 21.92 21.50 21.80 0.3M
2023-05-26 22.42 22.47 22.04 22.22 0.4M
2023-05-25 22.55 22.57 22.13 22.31 0.2M
2023-05-24 22.94 23.11 22.68 22.92 0.2M
2023-05-23 22.95 23.17 22.81 22.84 0.2M
2023-05-22 22.52 22.99 22.50 22.81 0.2M
2023-05-19 22.67 22.83 22.43 22.55 0.3M
2023-05-18 21.82 22.41 21.65 22.40 0.4M
2023-05-17 21.80 22.06 21.50 21.93 0.2M
2023-05-16 22.05 22.19 21.61 21.62 0.2M
2023-05-15 21.94 22.35 21.86 22.18 0.2M
2023-05-12 21.68 21.83 21.42 21.75 0.2M
2023-05-11 21.47 21.65 21.35 21.56 0.2M
2023-05-10 22.09 22.17 21.59 21.77 0.2M
2023-05-09 21.92 22.28 21.80 22.00 0.2M
2023-05-08 22.58 22.73 22.10 22.12 0.2M
2023-05-05 21.97 22.33 21.97 22.14 0.3M
2023-05-04 21.53 21.88 21.26 21.33 0.4M
2023-05-03 21.52 21.92 21.43 21.51 0.3M
2023-05-02 22.65 22.65 21.62 21.91 0.3M
2023-05-01 22.81 23.17 22.74 22.94 0.1M
2023-04-28 22.49 23.31 22.44 23.11 0.4M
2023-04-27 22.29 22.56 22.10 22.50 0.1M
2023-04-26 22.50 22.72 22.08 22.24 0.2M
2023-04-25 23.07 23.08 22.55 22.63 0.2M
2023-04-24 22.90 23.43 22.89 23.36 0.2M
2023-04-21 23.15 23.21 22.84 22.99 0.2M
2023-04-20 23.10 23.19 22.87 23.10 0.2M
2023-04-19 23.25 23.42 23.06 23.42 0.2M
2023-04-18 23.67 23.73 23.43 23.64 0.2M
2023-04-17 24.08 24.21 23.66 23.71 0.3M
2023-04-14 24.03 24.25 23.91 24.08 0.2M
2023-04-13 23.86 24.18 23.83 24.06 0.2M
2023-04-12 24.14 24.14 23.79 23.85 0.2M
2023-04-11 23.75 24.03 23.61 23.96 0.4M
2023-04-10 23.43 23.99 23.43 23.66 0.2M
2023-04-06 23.49 23.50 23.22 23.22 0.2M
2023-04-05 23.42 23.60 23.06 23.53 0.3M
2023-04-04 23.91 23.92 23.07 23.46 0.3M
2023-04-03 23.54 23.91 23.33 23.77 0.4M
2023-03-31 22.44 22.62 22.37 22.52 0.3M
2023-03-30 22.45 22.47 22.09 22.24 0.3M
2023-03-29 22.24 22.31 22.07 22.26 0.3M
2023-03-28 21.61 22.17 21.58 21.94 0.2M
2023-03-27 21.48 21.79 21.08 21.67 0.3M
2023-03-24 20.63 21.26 20.48 21.16 0.6M
2023-03-23 21.70 21.90 20.96 21.14 0.5M
2023-03-22 22.03 22.15 21.45 21.46 0.3M
2023-03-21 21.62 22.15 21.62 22.03 0.4M
2023-03-20 20.80 21.44 20.80 21.22 0.4M
2023-03-17 21.07 21.21 20.51 20.73 0.5M
2023-03-16 20.35 21.24 20.32 21.23 0.7M
2023-03-15 21.25 21.32 20.34 20.74 0.9M
2023-03-14 22.12 22.71 21.72 22.07 0.4M
2023-03-13 21.93 22.62 21.59 22.00 0.9M
2023-03-10 22.96 23.23 22.43 22.52 0.5M
2023-03-09 23.62 23.98 22.99 23.03 0.5M
2023-03-08 23.66 24.02 23.30 23.54 0.6M
2023-03-07 24.05 24.13 23.71 23.79 0.4M
2023-03-06 24.31 24.32 24.03 24.16 0.5M
2023-03-03 23.73 24.63 23.68 24.55 0.3M
2023-03-02 23.55 24.14 23.39 24.02 0.1M
2023-03-01 23.16 23.78 23.10 23.60 0.3M
2023-02-28 23.80 23.82 23.19 23.19 0.4M
2023-02-27 23.66 23.80 23.40 23.58 0.5M
2023-02-24 23.00 23.67 22.87 23.59 0.7M
2023-02-23 23.10 23.39 22.86 23.24 0.7M
2023-02-22 22.66 22.93 22.38 22.68 0.7M
2023-02-21 22.89 23.06 22.57 22.64 0.6M
2023-02-17 23.65 23.65 22.91 23.04 0.8M
2023-02-16 24.27 24.55 24.01 24.01 0.4M
2023-02-15 24.52 24.60 23.94 24.34 0.5M
2023-02-14 24.52 25.00 24.44 24.87 0.3M
2023-02-13 24.70 24.92 24.48 24.74 0.6M
2023-02-10 24.23 24.89 24.21 24.87 0.5M
2023-02-09 24.23 24.26 23.82 23.85 0.8M
2023-02-08 24.40 24.53 23.91 24.16 0.9M
2023-02-07 23.71 24.42 23.52 24.38 0.6M
2023-02-06 23.97 24.11 23.39 23.56 0.9M
2023-02-03 24.09 24.62 23.93 23.95 1.6M
2023-02-02 24.42 24.57 23.82 24.07 0.8M
2023-02-01 24.88 24.89 23.92 24.46 1.0M
2023-01-31 24.70 25.10 24.59 25.04 0.6M
2023-01-30 25.17 25.24 24.70 24.70 0.6M
2023-01-27 25.65 25.91 25.41 25.48 0.5M
2023-01-26 25.45 25.66 24.96 25.64 0.7M
2023-01-25 25.09 25.20 24.70 25.20 0.5M
2023-01-24 25.65 25.65 25.17 25.28 0.5M
2023-01-23 25.52 25.80 25.45 25.65 0.4M
2023-01-20 25.24 25.38 24.92 25.31 0.2M
2023-01-19 24.59 25.21 24.47 25.11 0.4M
2023-01-18 25.27 25.69 24.65 24.69 0.3M
2023-01-17 25.29 25.45 24.99 25.15 0.5M
2023-01-13 25.03 25.16 24.69 25.13 0.4M
2023-01-12 24.62 25.29 24.58 25.10 0.4M
2023-01-11 24.54 24.54 24.08 24.42 0.4M
2023-01-10 24.27 24.37 23.85 24.24 0.4M
2023-01-09 24.40 24.69 24.18 24.26 0.6M
2023-01-06 23.66 24.10 23.61 23.90 0.4M
2023-01-05 23.20 23.49 23.05 23.29 1.1M
2023-01-04 22.82 23.53 22.70 23.32 1.4M
2023-01-03 24.19 24.36 22.93 23.17 0.9M