Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Natural Gas ETF FT
(NY:
FCG
)
28.07
+0.08 (+0.29%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 26, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
9.243
9.482
8.973
9.014
1,751,228
-0.28(-3.06%)
Jan 28, 2021
9.354
9.445
9.088
9.299
1,041,105
+0.07(+0.80%)
Jan 27, 2021
9.060
9.574
8.950
9.225
1,395,691
+0.00(+0.00%)
Jan 26, 2021
9.619
9.775
9.225
9.225
759,852
-0.29(-3.08%)
Jan 25, 2021
9.464
9.574
9.216
9.519
924,371
+0.01(+0.10%)
Jan 22, 2021
9.234
9.519
9.088
9.509
832,921
+0.02(+0.19%)
Jan 21, 2021
9.895
9.950
9.289
9.491
1,616,334
-0.41(-4.17%)
Jan 20, 2021
10.18
10.18
9.789
9.904
946,492
-0.13(-1.28%)
Jan 19, 2021
10.11
10.17
9.931
10.03
1,058,901
+0.06(+0.64%)
Jan 15, 2021
10.13
10.13
9.780
9.968
1,126,701
-0.27(-2.60%)
Jan 14, 2021
9.968
10.33
9.968
10.23
933,689
+0.34(+3.43%)
Jan 13, 2021
10.03
10.03
9.821
9.895
928,676
-0.13(-1.28%)
Jan 12, 2021
9.519
10.04
9.519
10.02
1,543,563
+0.64(+6.84%)
Jan 11, 2021
8.996
9.395
8.877
9.381
628,407
+0.18(+1.99%)
Jan 08, 2021
9.427
9.427
9.097
9.198
851,132
-0.14(-1.47%)
Jan 07, 2021
9.243
9.482
9.188
9.335
806,134
+0.14(+1.50%)
Jan 06, 2021
8.886
9.244
8.785
9.198
980,645
+0.39(+4.37%)
Jan 05, 2021
8.299
9.023
8.290
8.812
1,292,115
+0.60(+7.25%)
Jan 04, 2021
8.180
8.354
8.061
8.216
1,012,171
+0.13(+1.59%)
Dec 31, 2020
8.088
8.088
8.088
631,292
-0.09(-1.12%)
Dec 30, 2020
7.941
8.216
7.941
8.180
631,292
+0.26(+3.24%)
Dec 29, 2020
8.061
8.102
7.904
7.923
778,533
-0.06(-0.80%)
Dec 28, 2020
8.244
8.253
7.978
7.987
765,618
-0.23(-2.79%)
Dec 24, 2020
8.372
8.372
8.125
8.216
499,883
-0.12(-1.44%)
Dec 23, 2020
8.047
8.454
8.047
8.336
1,024,091
+0.39(+4.88%)
Dec 22, 2020
8.084
8.147
7.939
7.948
978,123
-0.18(-2.22%)
Dec 21, 2020
7.921
8.210
7.849
8.129
1,156,165
-0.19(-2.28%)
Dec 18, 2020
8.435
8.480
8.255
8.318
945,602
-0.11(-1.28%)
Dec 17, 2020
8.517
8.526
8.336
8.426
1,096,967
-0.02(-0.21%)
Dec 16, 2020
8.571
8.571
8.404
8.444
1,019,659
-0.10(-1.16%)
Dec 15, 2020
8.444
8.562
8.264
8.544
1,214,275
+0.19(+2.27%)
Dec 14, 2020
8.859
8.923
8.336
8.354
1,325,190
-0.33(-3.84%)
Dec 11, 2020
8.832
8.832
8.547
8.688
1,266,936
-0.19(-2.13%)
Dec 10, 2020
8.363
8.904
8.345
8.877
1,527,815
+0.52(+6.26%)
Dec 09, 2020
8.417
8.661
8.183
8.354
1,791,227
+0.05(+0.54%)
Dec 08, 2020
8.120
8.408
8.056
8.309
1,648,875
+0.14(+1.77%)
Dec 07, 2020
8.300
8.318
8.093
8.165
1,347,020
-0.24(-2.90%)
Dec 04, 2020
7.921
8.408
7.921
8.408
1,386,425
+0.62(+8.00%)
Dec 03, 2020
7.632
7.867
7.515
7.786
1,047,979
+0.19(+2.49%)
Dec 02, 2020
7.317
7.786
7.272
7.596
1,787,195
+0.24(+3.31%)
Dec 01, 2020
7.569
7.641
7.317
7.353
920,578
-0.03(-0.37%)
Nov 30, 2020
7.813
7.831
7.366
7.380
1,085,927
-0.50(-6.30%)
Nov 27, 2020
7.939
8.029
7.804
7.876
617,506
-0.12(-1.47%)
Nov 25, 2020
7.993
8.101
7.818
7.993
1,125,611
-0.10(-1.23%)
Nov 24, 2020
7.894
8.147
7.894
8.093
1,132,202
+0.42(+5.53%)
Nov 23, 2020
7.199
7.678
7.199
7.668
2,106,956
+0.59(+8.28%)
Nov 20, 2020
7.118
7.172
7.028
7.082
457,116
-0.05(-0.76%)
Nov 19, 2020
6.893
7.145
6.838
7.136
817,831
+0.20(+2.86%)
Nov 18, 2020
7.064
7.299
6.929
6.938
1,982,912
-0.06(-0.90%)
Nov 17, 2020
6.757
7.010
6.676
7.001
682,628
+0.15(+2.24%)
Nov 16, 2020
6.748
6.848
6.649
6.848
941,186
+0.34(+5.27%)
Nov 13, 2020
6.252
6.523
6.252
6.505
621,607
+0.32(+5.26%)
Nov 12, 2020
6.342
6.469
6.135
6.180
605,926
-0.26(-4.06%)
Nov 11, 2020
6.577
6.590
6.378
6.442
628,715
-0.04(-0.56%)
Nov 10, 2020
6.270
6.496
6.135
6.478
690,711
+0.29(+4.66%)
Nov 09, 2020
5.918
6.324
5.918
6.189
1,413,504
+0.78(+14.33%)
Nov 06, 2020
5.584
5.675
5.404
5.413
966,108
-0.19(-3.38%)
Nov 05, 2020
5.575
5.742
5.548
5.603
506,367
+0.05(+0.81%)
Nov 04, 2020
5.566
5.675
5.413
5.557
499,193
+0.00(+0.00%)
Nov 03, 2020
5.756
5.783
5.521
5.557
739,666
-0.07(-1.28%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.