First Trust Natural Gas ETF FCG
29.76 USD +0.29 (+0.98%)
Regular-session close
29.53 -0.23 -0.77%
After hours · Nov 13, 4:40 PM ET
29.43 Day range 29.80
22.65 52-week range 32.74
- YTD
- +27.13%
- 1 year
- +24.73%
FCG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.69 | 29.80 | 29.43 | 29.76 | +0.29 | +0.98% | 373,375 |
| Nov 12, 2026 | 29.14 | 29.72 | 28.94 | 29.47 | +0.44 | +1.52% | 782,200 |
| Nov 11, 2026 | 28.77 | 29.04 | 28.44 | 29.03 | +0.63 | +2.22% | 435,400 |
| Nov 10, 2026 | 27.57 | 28.53 | 27.30 | 28.40 | +0.45 | +1.61% | 849,800 |
| Nov 9, 2026 | 27.68 | 28.12 | 27.45 | 27.95 | +0.02 | +0.07% | 1,124,700 |
| Nov 6, 2026 | 27.86 | 28.47 | 27.68 | 27.93 | +0.02 | +0.07% | 967,400 |
| Nov 5, 2026 | 29.01 | 29.23 | 27.91 | 27.91 | -0.75 | -2.62% | 1,593,900 |
| Nov 4, 2026 | 30.09 | 30.22 | 28.49 | 28.66 | -1.83 | -6.00% | 1,630,500 |
| Nov 3, 2026 | 30.69 | 31.02 | 30.49 | 30.49 | -0.41 | -1.33% | 1,004,200 |
| Nov 2, 2026 | 31.97 | 32.11 | 30.88 | 30.90 | -1.78 | -5.45% | 1,338,800 |
| Oct 30, 2026 | 32.42 | 32.68 | 32.34 | 32.68 | +0.58 | +1.81% | 531,300 |
| Oct 29, 2026 | 32.32 | 32.41 | 31.87 | 32.10 | -0.20 | -0.62% | 559,300 |
| Oct 28, 2026 | 32.55 | 32.60 | 32.29 | 32.30 | -0.02 | -0.06% | 629,500 |
| Oct 27, 2026 | 32.29 | 32.61 | 32.09 | 32.32 | -0.12 | -0.37% | 748,300 |
| Oct 26, 2026 | 31.85 | 32.58 | 31.84 | 32.44 | +0.32 | +1.00% | 1,267,900 |
| Oct 23, 2026 | 31.24 | 32.44 | 31.15 | 32.12 | +1.07 | +3.45% | 1,175,800 |
| Oct 22, 2026 | 31.45 | 31.59 | 30.41 | 31.05 | -0.21 | -0.67% | 1,081,400 |
| Oct 21, 2026 | 31.26 | 31.55 | 30.92 | 31.26 | -0.10 | -0.32% | 889,600 |
| Oct 20, 2026 | 31.67 | 31.67 | 30.82 | 31.36 | -0.06 | -0.19% | 959,500 |
| Oct 19, 2026 | 31.19 | 31.57 | 31.18 | 31.42 | +0.07 | +0.22% | 735,300 |
| Oct 16, 2026 | 30.42 | 31.39 | 30.40 | 31.35 | +1.07 | +3.53% | 696,600 |
| Oct 15, 2026 | 30.59 | 30.77 | 29.98 | 30.28 | -0.21 | -0.69% | 671,300 |
| Oct 14, 2026 | 30.98 | 31.03 | 30.49 | 30.49 | -0.39 | -1.26% | 607,700 |
| Oct 13, 2026 | 30.43 | 30.95 | 30.38 | 30.88 | +0.60 | +1.98% | 631,800 |
| Oct 12, 2026 | 30.27 | 30.52 | 30.14 | 30.28 | +0.35 | +1.17% | 350,600 |
| Oct 9, 2026 | 30.00 | 30.36 | 29.91 | 29.93 | -0.14 | -0.47% | 461,900 |
| Oct 8, 2026 | 29.94 | 30.16 | 29.82 | 30.07 | +0.65 | +2.21% | 1,133,700 |
| Oct 7, 2026 | 29.74 | 29.91 | 29.14 | 29.42 | -0.23 | -0.78% | 610,000 |
| Oct 6, 2026 | 29.32 | 29.78 | 29.16 | 29.65 | +0.18 | +0.61% | 925,600 |
| Oct 5, 2026 | 29.12 | 29.72 | 28.73 | 29.47 | +0.29 | +0.99% | 737,800 |
| Oct 2, 2026 | 28.75 | 29.24 | 28.75 | 29.18 | +0.09 | +0.31% | 639,800 |
| Oct 1, 2026 | 28.48 | 29.18 | 28.36 | 29.09 | +0.57 | +2.00% | 1,472,600 |
| Sep 30, 2026 | 28.75 | 28.91 | 28.51 | 28.52 | -0.04 | -0.14% | 999,100 |
| Sep 29, 2026 | 28.57 | 28.86 | 28.41 | 28.56 | -0.39 | -1.35% | 866,700 |
| Sep 28, 2026 | 29.55 | 29.55 | 28.91 | 28.95 | -0.25 | -0.86% | 898,800 |
| Sep 25, 2026 | 29.44 | 29.50 | 29.04 | 29.20 | -0.64 | -2.14% | 910,400 |
| Sep 24, 2026 | 29.69 | 30.11 | 29.52 | 29.84 | +0.16 | +0.54% | 1,667,600 |
| Sep 23, 2026 | 29.56 | 30.06 | 29.39 | 29.68 | +0.31 | +1.06% | 1,309,900 |
| Sep 22, 2026 | 29.41 | 29.89 | 29.22 | 29.37 | -0.45 | -1.51% | 1,218,300 |
| Sep 21, 2026 | 30.19 | 30.19 | 29.69 | 29.82 | -0.62 | -2.04% | 1,166,900 |
| Sep 18, 2026 | 30.76 | 30.76 | 30.41 | 30.44 | -0.27 | -0.88% | 1,379,500 |
| Sep 17, 2026 | 30.51 | 30.85 | 30.46 | 30.71 | +0.01 | +0.03% | 1,142,200 |
| Sep 16, 2026 | 31.94 | 31.94 | 30.53 | 30.70 | -1.83 | -5.63% | 1,313,500 |
| Sep 15, 2026 | 31.88 | 32.72 | 31.88 | 32.53 | +0.83 | +2.62% | 995,800 |
| Sep 14, 2026 | 32.31 | 32.44 | 31.64 | 31.70 | -0.13 | -0.41% | 1,420,600 |
| Sep 11, 2026 | 31.72 | 31.95 | 31.51 | 31.83 | -0.12 | -0.38% | 742,600 |
| Sep 10, 2026 | 32.20 | 32.30 | 31.40 | 31.95 | +0.08 | +0.25% | 839,300 |
| Sep 9, 2026 | 32.07 | 32.17 | 31.69 | 31.87 | +0.11 | +0.35% | 559,300 |
| Sep 8, 2026 | 31.80 | 32.10 | 31.57 | 31.76 | +0.33 | +1.05% | 870,300 |
| Sep 4, 2026 | 31.50 | 31.58 | 31.07 | 31.43 | -0.32 | -1.01% | 660,800 |
| Sep 3, 2026 | 31.94 | 32.05 | 31.69 | 31.75 | -0.20 | -0.63% | 935,800 |
| Sep 2, 2026 | 31.58 | 32.15 | 31.47 | 31.95 | +0.09 | +0.28% | 955,000 |
| Sep 1, 2026 | 31.62 | 31.89 | 31.38 | 31.86 | +0.66 | +2.12% | 805,600 |
| Aug 31, 2026 | 31.39 | 31.60 | 30.87 | 31.20 | +0.42 | +1.36% | 883,000 |
| Aug 28, 2026 | 30.98 | 31.15 | 30.63 | 30.78 | -0.16 | -0.52% | 429,300 |
| Aug 27, 2026 | 30.61 | 31.06 | 30.30 | 30.94 | +0.34 | +1.11% | 508,000 |
| Aug 26, 2026 | 30.26 | 30.89 | 30.16 | 30.60 | +0.06 | +0.20% | 535,000 |
| Aug 25, 2026 | 30.56 | 30.84 | 30.43 | 30.54 | -0.59 | -1.90% | 568,000 |
| Aug 24, 2026 | 31.28 | 31.43 | 30.75 | 31.13 | -0.37 | -1.17% | 1,066,500 |
| Aug 21, 2026 | 31.67 | 31.82 | 31.34 | 31.50 | -0.12 | -0.38% | 751,500 |
| Aug 20, 2026 | 31.50 | 31.99 | 31.40 | 31.62 | +0.56 | +1.80% | 683,000 |
| Aug 19, 2026 | 30.92 | 31.34 | 30.92 | 31.06 | +0.32 | +1.04% | 1,220,900 |
| Aug 18, 2026 | 30.73 | 30.80 | 30.41 | 30.74 | +0.36 | +1.18% | 631,900 |
| Aug 17, 2026 | 30.07 | 30.41 | 29.81 | 30.38 | +0.44 | +1.47% | 467,500 |
| Aug 14, 2026 | 29.70 | 30.16 | 29.61 | 29.94 | +0.44 | +1.49% | 581,400 |
65 days, newest first. Daily bars as drawn on the FCG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.