MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FCG — First Trust Natural Gas ETF
NYSE ArcaFirst Trust Natural Gas ETF
$29.18
+0.09(+0.31%)
- O
- 28.75
- H
- 29.24
- L
- 28.75
- V
- 639.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.18
Period Return+38.1%
Period High$33.03
Period Low$20.65
Avg Daily Volume794.2K
Total Trading Days365
FCG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.75 | $29.24 | $28.75 | $29.18 | +$0.09 | +0.31% | 639,801 | $29.08 | $28.75 $29.24 |
| Oct 1, 2026 | $28.48 | $29.18 | $28.36 | $29.09 | +$0.57 | +2.00% | 1,472,621 | $28.95 | $28.36 $29.18 |
| Sep 30, 2026 | $28.75 | $28.91 | $28.51 | $28.52 | $-0.04 | -0.14% | 999,060 | $28.73 | $28.51 $28.91 |
| Sep 29, 2026 | $28.57 | $28.86 | $28.41 | $28.56 | $-0.39 | -1.35% | 870,638 | $28.64 | $28.41 $28.86 |
| Sep 28, 2026 | $29.55 | $29.55 | $28.91 | $28.95 | $-0.25 | -0.86% | 898,824 | $29.12 | $28.91 $29.55 |
| Sep 25, 2026 | $29.44 | $29.50 | $29.04 | $29.20 | $-0.64 | -2.14% | 910,368 | $29.25 | $29.04 $29.50 |
| Sep 24, 2026 | $29.69 | $30.11 | $29.52 | $29.84 | +$0.16 | +0.54% | 1,668,128 | $29.77 | $29.52 $30.11 |
| Sep 23, 2026 | $29.56 | $30.06 | $29.39 | $29.68 | +$0.31 | +1.06% | 1,309,947 | $29.78 | $29.39 $30.06 |
| Sep 22, 2026 | $29.41 | $29.89 | $29.22 | $29.37 | $-0.45 | -1.51% | 1,218,509 | $29.60 | $29.22 $29.89 |
| Sep 21, 2026 | $30.19 | $30.19 | $29.69 | $29.82 | $-0.62 | -2.04% | 1,167,196 | $29.85 | $29.69 $30.19 |
| Sep 18, 2026 | $30.76 | $30.76 | $30.41 | $30.44 | $-0.27 | -0.88% | 1,379,714 | $30.57 | $30.41 $30.76 |
| Sep 17, 2026 | $30.51 | $30.85 | $30.46 | $30.71 | +$0.01 | +0.03% | 1,142,249 | $30.68 | $30.46 $30.85 |
| Sep 16, 2026 | $31.94 | $31.94 | $30.53 | $30.70 | $-1.83 | -5.63% | 1,313,834 | $31.03 | $30.53 $31.94 |
| Sep 15, 2026 | $31.88 | $32.72 | $31.88 | $32.53 | +$0.83 | +2.62% | 995,884 | $32.43 | $31.88 $32.72 |
| Sep 14, 2026 | $32.31 | $32.44 | $31.64 | $31.70 | $-0.13 | -0.41% | 1,420,612 | $32.05 | $31.64 $32.44 |
| Sep 11, 2026 | $31.72 | $31.95 | $31.51 | $31.83 | $-0.12 | -0.38% | 742,557 | $31.74 | $31.51 $31.95 |
| Sep 10, 2026 | $32.20 | $32.30 | $31.40 | $31.95 | +$0.08 | +0.25% | 839,325 | $31.91 | $31.40 $32.30 |
| Sep 9, 2026 | $32.07 | $32.17 | $31.69 | $31.87 | +$0.11 | +0.35% | 559,291 | $31.87 | $31.69 $32.17 |
| Sep 8, 2026 | $31.80 | $32.10 | $31.57 | $31.76 | +$0.33 | +1.05% | 870,422 | $31.83 | $31.57 $32.10 |
| Sep 4, 2026 | $31.50 | $31.58 | $31.07 | $31.43 | $-0.32 | -1.01% | 660,792 | $31.37 | $31.07 $31.58 |
| Sep 3, 2026 | $31.94 | $32.05 | $31.69 | $31.75 | $-0.20 | -0.63% | 936,272 | $31.85 | $31.69 $32.05 |
| Sep 2, 2026 | $31.58 | $32.15 | $31.47 | $31.95 | +$0.09 | +0.28% | 955,196 | $31.90 | $31.47 $32.15 |
| Sep 1, 2026 | $31.62 | $31.89 | $31.38 | $31.86 | +$0.66 | +2.12% | 805,970 | $31.65 | $31.38 $31.89 |
| Aug 31, 2026 | $31.39 | $31.60 | $30.87 | $31.20 | +$0.42 | +1.36% | 883,574 | $31.22 | $30.87 $31.60 |
| Aug 28, 2026 | $30.98 | $31.15 | $30.63 | $30.78 | $-0.16 | -0.52% | 429,340 | $30.81 | $30.63 $31.15 |
| Aug 27, 2026 | $30.61 | $31.06 | $30.30 | $30.94 | +$0.34 | +1.11% | 507,990 | $30.71 | $30.30 $31.06 |
| Aug 26, 2026 | $30.26 | $30.89 | $30.16 | $30.60 | +$0.06 | +0.20% | 535,000 | $30.61 | $30.16 $30.89 |
| Aug 25, 2026 | $30.56 | $30.84 | $30.43 | $30.54 | $-0.59 | -1.90% | 568,123 | $30.65 | $30.43 $30.84 |
| Aug 24, 2026 | $31.28 | $31.43 | $30.75 | $31.13 | $-0.37 | -1.17% | 1,066,525 | $31.06 | $30.75 $31.43 |
| Aug 21, 2026 | $31.67 | $31.82 | $31.34 | $31.50 | $-0.12 | -0.38% | 751,705 | $31.54 | $31.34 $31.82 |