Natural Gas ETF FT (NY: FCG )

10.94 USD +0.07 (+0.64%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 26.35 27.20 26.28 27.09 1,611,384 +2.12(+8.49%)
Nov 29, 2016 24.74 25.17 24.47 24.97 819,887 -0.33(-1.30%)
Nov 28, 2016 26.11 26.29 25.25 25.30 536,552 -0.61(-2.35%)
Nov 25, 2016 26.16 26.16 25.77 25.91 160,134 -0.40(-1.52%)
Nov 23, 2016 26.31 26.31 26.31 0 +0.34(+1.31%)
Nov 22, 2016 26.09 26.25 25.52 25.97 507,477 -0.11(-0.42%)
Nov 21, 2016 25.60 26.11 25.55 26.08 668,732 +1.06(+4.24%)
Nov 18, 2016 25.06 25.29 24.90 25.02 419,904 +0.17(+0.68%)
Nov 17, 2016 25.41 25.60 24.78 24.85 221,021 -0.29(-1.15%)
Nov 16, 2016 25.42 25.64 25.04 25.14 211,373 -0.28(-1.10%)
Nov 15, 2016 24.86 25.57 24.79 25.42 398,894 +0.95(+3.88%)
Nov 14, 2016 24.00 24.49 23.85 24.47 311,287 +0.37(+1.54%)
Nov 11, 2016 24.38 24.40 23.84 24.10 389,989 -0.48(-1.95%)
Nov 10, 2016 24.45 24.86 24.35 24.58 498,770 +0.00(+0.00%)
Nov 09, 2016 23.71 24.79 23.71 24.58 620,231 +0.68(+2.85%)
Nov 08, 2016 23.74 24.11 23.65 23.90 485,419 -0.16(-0.67%)
Nov 07, 2016 23.89 24.12 23.75 24.06 433,356 +0.59(+2.51%)
Nov 04, 2016 23.64 23.94 23.36 23.47 501,451 -0.27(-1.14%)
Nov 03, 2016 23.79 23.99 23.53 23.74 354,067 +0.11(+0.47%)
Nov 02, 2016 23.64 23.80 23.17 23.63 664,351 -0.25(-1.05%)
Nov 01, 2016 24.20 24.35 23.47 23.88 527,401 -0.13(-0.54%)
Oct 31, 2016 24.44 24.44 23.95 24.01 893,904 -0.49(-2.00%)
Oct 28, 2016 25.03 25.20 24.38 24.50 640,746 -0.51(-2.04%)
Oct 27, 2016 24.99 25.24 24.78 25.01 360,863 +0.26(+1.05%)
Oct 26, 2016 24.59 24.89 24.29 24.75 675,704 -0.11(-0.44%)
Oct 25, 2016 25.33 25.55 24.83 24.86 593,749 -0.58(-2.28%)
Oct 24, 2016 25.77 25.81 25.05 25.44 375,889 -0.36(-1.40%)
Oct 21, 2016 26.00 26.08 25.77 25.80 250,931 -0.35(-1.34%)
Oct 20, 2016 25.89 26.27 25.72 26.15 186,706 -0.02(-0.08%)
Oct 19, 2016 25.93 26.46 25.86 26.17 390,648 +0.42(+1.63%)
Oct 18, 2016 26.04 26.07 25.57 25.75 187,302 +0.09(+0.35%)
Oct 17, 2016 25.90 26.03 25.51 25.66 310,631 -0.27(-1.04%)
Oct 14, 2016 26.37 26.52 25.92 25.93 337,464 -0.41(-1.56%)
Oct 13, 2016 26.03 26.53 25.83 26.34 556,959 +0.02(+0.08%)
Oct 12, 2016 26.17 26.42 25.95 26.32 269,568 -0.04(-0.15%)
Oct 11, 2016 26.65 26.70 26.15 26.36 329,245 -0.38(-1.42%)
Oct 10, 2016 26.66 27.01 26.60 26.74 316,341 +0.37(+1.40%)
Oct 07, 2016 26.61 26.71 26.21 26.37 535,487 -0.21(-0.79%)
Oct 06, 2016 26.86 27.04 26.41 26.58 540,731 -0.15(-0.56%)
Oct 05, 2016 26.53 26.87 26.45 26.73 409,842 +0.52(+1.98%)
Oct 04, 2016 26.56 26.68 26.06 26.21 647,591 -0.34(-1.28%)
Oct 03, 2016 26.49 26.65 26.17 26.55 313,343 +0.13(+0.49%)
Sep 30, 2016 26.16 26.58 25.94 26.42 833,540 +0.46(+1.77%)
Sep 29, 2016 25.60 26.37 25.60 25.96 850,605 +0.26(+1.01%)
Sep 28, 2016 24.56 25.75 24.28 25.70 975,902 +1.25(+5.11%)
Sep 27, 2016 24.83 24.91 24.23 24.45 647,029 -0.73(-2.90%)
Sep 26, 2016 25.23 25.60 25.13 25.18 326,637 +0.02(+0.08%)
Sep 23, 2016 25.76 25.97 24.96 25.16 1,030,204 -0.70(-2.71%)
Sep 22, 2016 25.91 26.22 25.68 25.86 494,710 +0.17(+0.66%)
Sep 21, 2016 25.19 25.72 25.14 25.69 738,732 +0.79(+3.17%)
Sep 20, 2016 25.00 25.33 24.82 24.90 652,717 -0.18(-0.72%)
Sep 19, 2016 25.43 25.46 25.04 25.08 630,329 -0.05(-0.20%)
Sep 16, 2016 25.02 25.16 24.81 25.13 754,292 -0.18(-0.71%)
Sep 15, 2016 25.09 25.52 25.04 25.31 567,314 +0.29(+1.16%)
Sep 14, 2016 25.49 25.87 24.95 25.02 981,639 -0.47(-1.84%)
Sep 13, 2016 26.21 26.21 25.38 25.49 971,967 -1.12(-4.21%)
Sep 12, 2016 26.21 26.70 25.99 26.61 970,354 +0.15(+0.57%)
Sep 09, 2016 26.94 27.08 26.43 26.46 518,676 -0.80(-2.93%)
Sep 08, 2016 26.92 27.36 26.72 27.26 847,358 +0.63(+2.37%)
Sep 07, 2016 26.54 26.84 26.47 26.63 400,745 +0.16(+0.60%)
Sep 06, 2016 26.19 26.48 26.06 26.47 527,236 +0.40(+1.53%)
Sep 02, 2016 25.92 26.07 26.07 26.07 455,600 +0.47(+1.84%)
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.