Natural Gas ETF FT (NY: FCG )

27.44 +0.39 (+1.44%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 10.30 10.58 10.20 10.53 376,890 +0.18(+1.77%)
Dec 30, 2019 10.43 10.48 10.33 10.35 430,926 -0.01(-0.08%)
Dec 27, 2019 10.67 10.67 10.33 10.36 301,878 -0.24(-2.23%)
Dec 26, 2019 10.60 10.72 10.57 10.59 484,697 +0.03(+0.33%)
Dec 24, 2019 10.59 10.64 10.51 10.56 371,278 +0.01(+0.08%)
Dec 23, 2019 10.25 10.57 10.22 10.55 329,351 +0.30(+2.90%)
Dec 20, 2019 10.40 10.42 10.16 10.25 407,925 -0.12(-1.18%)
Dec 19, 2019 10.23 10.41 10.17 10.37 481,040 +0.17(+1.71%)
Dec 18, 2019 10.02 10.28 10.01 10.20 481,059 +0.16(+1.57%)
Dec 17, 2019 9.850 10.08 9.797 10.04 598,152 +0.24(+2.50%)
Dec 16, 2019 9.614 9.893 9.614 9.797 720,227 +0.30(+3.13%)
Dec 13, 2019 9.789 9.841 9.483 9.500 536,304 -0.25(-2.55%)
Dec 12, 2019 9.404 9.775 9.404 9.749 835,438 +0.40(+4.25%)
Dec 11, 2019 9.421 9.499 9.344 9.352 377,472 -0.08(-0.82%)
Dec 10, 2019 9.352 9.490 9.326 9.430 539,251 +0.10(+1.06%)
Dec 09, 2019 9.067 9.404 9.024 9.331 475,788 +0.20(+2.22%)
Dec 06, 2019 8.834 9.166 8.808 9.128 670,144 +0.32(+3.63%)
Dec 05, 2019 8.972 9.059 8.782 8.808 675,041 -0.09(-1.07%)
Dec 04, 2019 8.730 8.972 8.713 8.903 850,767 +0.30(+3.51%)
Dec 03, 2019 8.661 8.739 8.515 8.601 621,616 -0.12(-1.39%)
Dec 02, 2019 8.869 8.907 8.692 8.722 636,169 -0.05(-0.59%)
Nov 29, 2019 8.869 8.924 8.765 8.774 256,384 -0.24(-2.68%)
Nov 27, 2019 8.903 9.015 8.843 9.015 483,124 +0.13(+1.46%)
Nov 26, 2019 9.171 9.171 8.860 8.886 625,723 -0.29(-3.20%)
Nov 25, 2019 8.938 9.179 8.938 9.179 449,998 +0.10(+1.14%)
Nov 22, 2019 8.990 9.154 8.886 9.076 698,052 +0.11(+1.25%)
Nov 21, 2019 8.903 8.972 8.761 8.964 607,117 +0.11(+1.27%)
Nov 20, 2019 8.791 9.037 8.644 8.851 581,946 +0.09(+0.99%)
Nov 19, 2019 8.964 8.985 8.748 8.765 547,353 -0.28(-3.06%)
Nov 18, 2019 9.395 9.395 9.015 9.041 886,029 -0.41(-4.38%)
Nov 15, 2019 9.300 9.508 9.300 9.456 509,295 +0.18(+1.96%)
Nov 14, 2019 9.395 9.499 9.231 9.274 916,880 -0.10(-1.11%)
Nov 13, 2019 9.464 9.534 9.335 9.378 545,229 -0.15(-1.54%)
Nov 12, 2019 9.629 9.714 9.448 9.525 571,270 -0.04(-0.45%)
Nov 11, 2019 9.732 9.810 9.559 9.568 834,636 -0.35(-3.48%)
Nov 08, 2019 9.732 9.931 9.594 9.914 540,909 +0.07(+0.70%)
Nov 07, 2019 9.827 10.03 9.758 9.844 472,372 +0.16(+1.69%)
Nov 06, 2019 9.870 10.07 9.654 9.680 632,162 -0.21(-2.10%)
Nov 05, 2019 10.03 10.22 9.853 9.888 723,498 +0.03(+0.35%)
Nov 04, 2019 9.482 9.931 9.482 9.853 831,083 +0.56(+6.04%)
Nov 01, 2019 9.076 9.352 9.024 9.292 424,412 +0.28(+3.16%)
Oct 31, 2019 9.093 9.145 8.800 9.007 560,973 -0.03(-0.29%)
Oct 30, 2019 9.516 9.551 9.015 9.033 781,004 -0.36(-3.86%)
Oct 29, 2019 9.119 9.482 9.024 9.395 581,238 +0.28(+3.13%)
Oct 28, 2019 9.344 9.464 9.102 9.110 502,413 -0.16(-1.68%)
Oct 25, 2019 9.024 9.296 8.955 9.266 669,796 +0.22(+2.48%)
Oct 24, 2019 9.188 9.214 8.920 9.041 654,884 -0.04(-0.48%)
Oct 23, 2019 8.869 9.197 8.722 9.085 811,107 +0.22(+2.43%)
Oct 22, 2019 8.800 9.033 8.644 8.869 599,151 +0.11(+1.28%)
Oct 21, 2019 8.661 8.800 8.618 8.756 342,050 +0.08(+0.90%)
Oct 18, 2019 8.990 9.041 8.679 8.679 561,174 -0.28(-3.09%)
Oct 17, 2019 8.955 9.024 8.843 8.955 246,043 +0.03(+0.29%)
Oct 16, 2019 9.015 9.162 8.928 8.929 247,727 -0.09(-1.05%)
Oct 15, 2019 8.955 9.236 8.843 9.024 461,926 +0.04(+0.48%)
Oct 14, 2019 9.059 9.059 8.782 8.981 273,728 -0.16(-1.79%)
Oct 11, 2019 9.050 9.231 9.050 9.145 480,692 +0.20(+2.22%)
Oct 10, 2019 8.929 9.024 8.817 8.946 612,303 +0.05(+0.58%)
Oct 09, 2019 9.059 9.059 8.818 8.895 392,249 -0.02(-0.19%)
Oct 08, 2019 9.145 9.154 8.912 8.912 592,437 -0.35(-3.73%)
Oct 07, 2019 9.490 9.490 9.205 9.257 484,688 -0.16(-1.65%)
Oct 04, 2019 9.430 9.499 9.231 9.413 630,771 -0.03(-0.27%)
Oct 03, 2019 9.179 9.447 9.075 9.439 915,252 +0.16(+1.77%)
Oct 02, 2019 9.464 9.620 9.249 9.274 847,122 -0.25(-2.63%)
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.