Natural Gas ETF FT (NY: FCG )

10.06 USD -0.32 (-3.08%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 18.03 18.11 17.75 17.97 200,300 -0.23(-1.26%)
Nov 29, 2018 18.11 18.35 18.02 18.20 232,160 +0.11(+0.61%)
Nov 28, 2018 17.77 18.10 17.58 18.09 230,902 +0.31(+1.74%)
Nov 27, 2018 18.04 18.11 17.67 17.78 247,423 -0.34(-1.88%)
Nov 26, 2018 18.17 18.34 18.01 18.12 205,311 +0.12(+0.67%)
Nov 23, 2018 17.97 18.16 17.86 18.00 196,800 -0.52(-2.81%)
Nov 21, 2018 18.52 18.52 18.52 0 +0.44(+2.43%)
Nov 20, 2018 18.68 18.68 17.97 18.08 725,376 -0.88(-4.64%)
Nov 19, 2018 18.68 19.09 18.61 18.96 425,930 +0.09(+0.48%)
Nov 16, 2018 19.05 19.20 18.62 18.87 378,100 -0.11(-0.58%)
Nov 15, 2018 18.68 19.08 18.55 18.98 324,684 +0.19(+1.01%)
Nov 14, 2018 19.48 19.49 18.60 18.79 572,011 -0.16(-0.84%)
Nov 13, 2018 19.20 19.52 18.92 18.95 302,902 -0.25(-1.30%)
Nov 12, 2018 20.05 20.07 19.18 19.20 282,393 -0.64(-3.23%)
Nov 09, 2018 19.54 20.00 19.45 19.84 199,300 -0.02(-0.10%)
Nov 08, 2018 20.38 20.44 19.84 19.86 164,159 -0.53(-2.60%)
Nov 07, 2018 20.46 20.71 20.09 20.39 191,088 +0.46(+2.31%)
Nov 06, 2018 20.06 20.10 19.72 19.93 265,991 -0.12(-0.60%)
Nov 05, 2018 19.80 20.08 19.69 20.05 356,144 +0.73(+3.78%)
Nov 02, 2018 19.80 19.90 19.22 19.32 407,900 -0.46(-2.33%)
Nov 01, 2018 19.53 19.83 19.35 19.78 270,105 +0.32(+1.64%)
Oct 31, 2018 19.40 19.86 19.40 19.46 203,801 +0.30(+1.57%)
Oct 30, 2018 18.66 19.21 18.57 19.16 300,372 +0.38(+2.02%)
Oct 29, 2018 19.38 19.57 18.51 18.78 424,181 -0.64(-3.30%)
Oct 26, 2018 19.41 19.70 19.01 19.42 218,000 -0.29(-1.47%)
Oct 25, 2018 19.81 19.86 19.46 19.71 173,085 +0.13(+0.66%)
Oct 24, 2018 20.81 20.86 19.57 19.58 250,737 -1.07(-5.18%)
Oct 23, 2018 20.94 20.94 20.32 20.65 217,291 -0.63(-2.96%)
Oct 22, 2018 21.62 21.62 21.14 21.28 161,751 -0.36(-1.66%)
Oct 19, 2018 21.77 21.99 21.57 21.64 103,600 -0.04(-0.18%)
Oct 18, 2018 21.81 21.90 21.53 21.68 185,487 -0.39(-1.77%)
Oct 17, 2018 22.34 22.40 21.87 22.07 140,689 -0.37(-1.65%)
Oct 16, 2018 22.24 22.47 22.12 22.44 160,459 +0.27(+1.22%)
Oct 15, 2018 22.11 22.32 21.93 22.17 193,245 +0.18(+0.82%)
Oct 12, 2018 22.21 22.21 21.57 21.99 207,700 +0.15(+0.69%)
Oct 11, 2018 22.21 22.36 21.75 21.84 141,761 -0.46(-2.06%)
Oct 10, 2018 23.29 23.29 22.30 22.30 251,613 -0.88(-3.80%)
Oct 09, 2018 22.86 23.40 22.82 23.18 192,634 +0.35(+1.53%)
Oct 08, 2018 22.74 22.97 22.56 22.83 188,342 +0.01(+0.04%)
Oct 05, 2018 22.80 23.00 22.64 22.82 147,800 +0.02(+0.09%)
Oct 04, 2018 22.96 23.23 22.69 22.80 345,654 -0.27(-1.17%)
Oct 03, 2018 22.66 23.13 22.56 23.07 180,044 +0.51(+2.26%)
Oct 02, 2018 22.67 22.79 22.46 22.56 173,933 -0.11(-0.49%)
Oct 01, 2018 22.59 22.78 22.38 22.67 110,110 +0.29(+1.30%)
Sep 28, 2018 22.24 22.63 22.24 22.38 113,800 +0.05(+0.22%)
Sep 27, 2018 22.21 22.42 22.15 22.33 336,824 +0.25(+1.13%)
Sep 26, 2018 22.47 22.47 22.05 22.08 79,065 -0.53(-2.34%)
Sep 25, 2018 22.69 22.74 22.55 22.61 47,156 -0.01(-0.04%)
Sep 24, 2018 22.72 22.93 22.43 22.62 119,416 +0.14(+0.62%)
Sep 21, 2018 22.49 22.60 22.36 22.48 133,900 +0.01(+0.04%)
Sep 20, 2018 22.54 22.64 22.36 22.47 132,672 +0.04(+0.18%)
Sep 19, 2018 22.06 22.50 22.06 22.43 96,741 +0.32(+1.45%)
Sep 18, 2018 21.98 22.17 21.94 22.11 87,131 +0.32(+1.47%)
Sep 17, 2018 21.98 22.09 21.76 21.79 73,283 -0.15(-0.68%)
Sep 14, 2018 21.88 22.12 21.88 21.94 186,100 -0.05(-0.23%)
Sep 13, 2018 22.02 22.12 21.79 21.99 267,289 -0.12(-0.54%)
Sep 12, 2018 22.00 22.30 21.98 22.11 135,021 +0.24(+1.10%)
Sep 11, 2018 21.32 21.92 21.32 21.87 166,115 +0.41(+1.91%)
Sep 10, 2018 21.64 21.66 21.45 21.46 59,813 -0.02(-0.09%)
Sep 07, 2018 21.52 21.55 21.22 21.48 177,400 -0.16(-0.74%)
Sep 06, 2018 22.16 22.16 21.54 21.64 55,940 -0.52(-2.35%)
Sep 05, 2018 22.06 22.20 21.74 22.16 211,130 -0.03(-0.14%)
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.