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, 2021 15.99 16.12 15.92 16.05 738,836 -0.01(-0.06%)
Dec 30, 2021 16.40 16.53 16.04 16.06 1,053,455 -0.32(-1.94%)
Dec 29, 2021 16.43 16.58 16.28 16.38 885,798 -0.07(-0.45%)
Dec 28, 2021 16.67 16.80 16.38 16.46 813,320 -0.15(-0.90%)
Dec 27, 2021 15.85 16.61 15.68 16.61 913,163 +0.77(+4.84%)
Dec 23, 2021 15.90 16.03 15.76 15.84 1,141,028 +0.00(+0.01%)
Dec 22, 2021 15.62 16.00 15.46 15.84 592,658 +0.15(+0.94%)
Dec 21, 2021 15.25 15.72 15.24 15.69 1,085,615 +0.67(+4.44%)
Dec 20, 2021 14.83 15.04 14.54 15.02 1,842,483 -0.31(-1.99%)
Dec 17, 2021 15.51 15.59 15.10 15.33 1,032,049 -0.29(-1.84%)
Dec 16, 2021 15.85 16.22 15.57 15.62 1,314,905 -0.04(-0.24%)
Dec 15, 2021 15.54 15.76 15.02 15.65 946,624 +0.07(+0.48%)
Dec 14, 2021 15.62 15.94 15.52 15.58 1,101,340 -0.24(-1.52%)
Dec 13, 2021 16.37 16.40 15.80 15.82 1,216,148 -0.74(-4.47%)
Dec 10, 2021 16.58 16.65 16.11 16.56 591,093 +0.17(+1.02%)
Dec 09, 2021 16.53 16.59 16.36 16.39 814,839 -0.29(-1.72%)
Dec 08, 2021 16.70 16.78 16.54 16.68 731,512 +0.08(+0.50%)
Dec 07, 2021 16.20 16.76 16.18 16.60 1,072,088 +0.72(+4.55%)
Dec 06, 2021 15.74 16.08 15.39 15.87 1,595,544 +0.33(+2.15%)
Dec 03, 2021 15.91 16.08 15.33 15.54 1,184,475 -0.09(-0.59%)
Dec 02, 2021 15.08 15.74 14.80 15.63 1,493,561 +0.45(+2.99%)
Dec 01, 2021 16.36 16.38 15.17 15.18 1,923,618 -0.63(-3.98%)
Nov 30, 2021 15.85 16.10 15.50 15.81 1,801,729 -0.53(-3.23%)
Nov 29, 2021 16.71 16.87 16.14 16.34 1,521,736 +0.15(+0.91%)
Nov 26, 2021 16.20 16.25 15.64 16.19 1,896,871 -1.05(-6.07%)
Nov 24, 2021 16.87 17.34 16.86 17.24 1,020,790 +0.24(+1.42%)
Nov 23, 2021 16.55 17.03 16.54 17.00 1,270,998 +0.72(+4.44%)
Nov 22, 2021 16.01 16.61 16.00 16.27 1,930,501 +0.23(+1.44%)
Nov 19, 2021 16.37 16.40 15.94 16.04 1,604,686 -0.80(-4.73%)
Nov 18, 2021 16.82 16.94 16.82 16.84 1,202,550 +0.05(+0.28%)
Nov 17, 2021 17.13 17.40 16.70 16.79 1,136,600 -0.52(-3.00%)
Nov 16, 2021 17.43 17.48 17.12 17.31 1,084,340 -0.08(-0.48%)
Nov 15, 2021 17.21 17.53 16.93 17.39 1,206,617 +0.14(+0.81%)
Nov 12, 2021 17.18 17.37 17.11 17.25 942,514 -0.05(-0.27%)
Nov 11, 2021 17.09 17.49 17.09 17.30 1,115,310 +0.31(+1.85%)
Nov 10, 2021 17.69 16.99 1,336,552 -0.85(-4.78%)
Nov 09, 2021 17.86 17.93 17.37 17.84 958,678 -0.06(-0.36%)
Nov 08, 2021 17.80 18.11 17.78 17.90 2,407,623 +0.30(+1.68%)
Nov 05, 2021 17.46 17.69 17.25 17.61 1,645,615 +0.44(+2.54%)
Nov 04, 2021 17.57 17.81 16.99 17.17 1,834,777 -0.05(-0.27%)
Nov 03, 2021 17.10 17.55 17.01 17.22 2,102,719 -0.15(-0.85%)
Nov 02, 2021 17.38 17.63 17.20 17.37 2,002,327 -0.09(-0.53%)
Nov 01, 2021 17.25 17.56 17.38 17.46 2,194,902 +0.46(+2.72%)
Oct 29, 2021 17.27 17.30 16.75 17.00 1,909,676 -0.27(-1.56%)
Oct 28, 2021 17.10 17.31 16.95 17.26 1,721,838 +0.10(+0.59%)
Oct 27, 2021 17.57 17.85 17.13 17.16 2,074,094 -0.66(-3.69%)
Oct 26, 2021 17.84 17.82 1,744,410 +0.03(+0.16%)
Oct 25, 2021 17.58 17.98 17.55 17.79 3,278,585 +0.52(+3.00%)
Oct 22, 2021 17.08 17.30 16.85 17.27 1,569,946 +0.30(+1.75%)
Oct 21, 2021 17.30 17.31 16.80 16.98 1,587,783 -0.43(-2.45%)
Oct 20, 2021 16.92 17.41 16.82 17.40 1,768,346 +0.31(+1.79%)
Oct 19, 2021 17.09 17.26 16.87 17.10 1,995,501 +0.06(+0.38%)
Oct 18, 2021 17.21 17.57 16.85 17.03 4,121,040 +0.08(+0.49%)
Oct 15, 2021 17.25 17.37 16.93 16.95 1,461,588 -0.06(-0.33%)
Oct 14, 2021 17.06 17.19 16.83 17.00 929,855 +0.23(+1.38%)
Oct 13, 2021 16.68 16.85 16.36 16.77 2,086,110 -0.08(-0.49%)
Oct 12, 2021 16.91 17.14 16.66 16.86 1,950,466 -0.08(-0.49%)
Oct 11, 2021 17.37 17.50 16.91 16.94 4,193,958 -0.13(-0.76%)
Oct 08, 2021 16.80 17.16 16.80 17.07 2,089,492 +0.44(+2.67%)
Oct 07, 2021 16.30 16.71 16.12 16.62 1,694,339 +0.34(+2.10%)
Oct 06, 2021 16.39 16.54 15.95 16.28 3,239,489 -0.50(-2.98%)
Oct 05, 2021 16.84 17.10 16.40 16.78 6,389,821 +0.21(+1.29%)
Oct 04, 2021 16.34 16.72 16.27 16.57 2,695,286 +0.55(+3.41%)
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.