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 (%)
Mar 31, 2017 20.02 20.33 19.98 20.28 285,781 +0.25(+1.24%)
Mar 30, 2017 20.31 20.44 20.03 20.03 410,821 -0.20(-0.98%)
Mar 29, 2017 19.70 20.27 19.68 20.23 385,919 +0.57(+2.91%)
Mar 28, 2017 19.32 19.72 19.25 19.66 217,323 +0.38(+1.98%)
Mar 27, 2017 18.98 19.32 18.91 19.28 214,355 +0.10(+0.52%)
Mar 24, 2017 19.14 19.33 19.07 19.18 368,699 +0.07(+0.39%)
Mar 23, 2017 19.07 19.29 18.94 19.10 334,293 +0.05(+0.24%)
Mar 22, 2017 19.17 19.29 18.94 19.06 389,044 -0.22(-1.16%)
Mar 21, 2017 19.69 19.69 19.19 19.28 306,034 -0.29(-1.50%)
Mar 20, 2017 19.41 19.61 19.32 19.58 338,095 +0.02(+0.11%)
Mar 17, 2017 19.75 19.82 19.51 19.56 224,781 -0.09(-0.46%)
Mar 16, 2017 19.89 19.89 19.61 19.65 306,435 -0.20(-1.00%)
Mar 15, 2017 19.51 19.91 19.39 19.84 902,746 +0.56(+2.92%)
Mar 14, 2017 19.34 19.40 18.97 19.28 549,076 -0.31(-1.60%)
Mar 13, 2017 19.43 19.73 19.43 19.60 259,580 +0.16(+0.81%)
Mar 10, 2017 19.68 19.70 19.31 19.44 237,988 -0.07(-0.34%)
Mar 09, 2017 19.27 19.57 19.03 19.51 505,369 +0.07(+0.38%)
Mar 08, 2017 20.08 20.17 19.38 19.43 644,409 -0.73(-3.61%)
Mar 07, 2017 20.42 20.42 20.13 20.16 242,939 -0.20(-0.98%)
Mar 06, 2017 20.19 20.39 20.10 20.36 214,750 +0.16(+0.78%)
Mar 03, 2017 20.28 20.41 20.12 20.20 202,534 -0.05(-0.24%)
Mar 02, 2017 20.36 20.46 20.23 20.25 204,718 -0.29(-1.41%)
Mar 01, 2017 20.32 20.61 20.32 20.54 387,245 +0.45(+2.26%)
Feb 28, 2017 20.06 20.23 20.05 20.08 295,230 -0.13(-0.65%)
Feb 27, 2017 20.21 20.33 20.08 20.22 397,426 +0.05(+0.25%)
Feb 24, 2017 20.50 20.54 20.08 20.17 395,569 -0.46(-2.24%)
Feb 23, 2017 21.01 21.02 20.38 20.63 438,617 -0.09(-0.44%)
Feb 22, 2017 21.05 21.13 20.70 20.72 291,433 -0.55(-2.57%)
Feb 21, 2017 21.33 21.42 21.22 21.27 345,477 +0.08(+0.39%)
Feb 17, 2017 21.18 21.18 21.18 0 -0.04(-0.20%)
Feb 16, 2017 21.64 21.64 21.20 21.23 410,135 -0.36(-1.69%)
Feb 15, 2017 21.70 21.80 21.52 21.59 267,895 -0.22(-1.02%)
Feb 14, 2017 21.63 21.81 21.42 21.81 234,340 +0.24(+1.11%)
Feb 13, 2017 21.59 21.71 21.50 21.57 131,271 -0.12(-0.57%)
Feb 10, 2017 21.67 21.87 21.62 21.70 394,385 +0.21(+1.00%)
Feb 09, 2017 21.07 21.54 21.14 21.48 395,467 +0.41(+1.96%)
Feb 08, 2017 20.99 21.18 20.65 21.07 448,735 -0.09(-0.43%)
Feb 07, 2017 21.63 21.63 20.96 21.16 499,283 -0.55(-2.51%)
Feb 06, 2017 21.98 22.14 21.64 21.71 314,210 -0.21(-0.98%)
Feb 03, 2017 21.65 22.02 21.58 21.92 447,935 +0.29(+1.34%)
Feb 02, 2017 21.39 21.69 21.16 21.63 496,472 +0.27(+1.28%)
Feb 01, 2017 21.63 21.72 21.12 21.36 282,058 -0.02(-0.12%)
Jan 31, 2017 21.33 21.38 21.13 21.38 244,932 +0.02(+0.12%)
Jan 30, 2017 21.95 21.95 21.13 21.36 913,755 -0.74(-3.37%)
Jan 27, 2017 22.27 22.30 21.99 22.10 244,629 -0.31(-1.40%)
Jan 26, 2017 22.40 22.53 22.38 22.42 231,990 +0.15(+0.67%)
Jan 25, 2017 22.14 22.41 22.14 22.27 241,541 +0.17(+0.75%)
Jan 24, 2017 21.83 22.23 21.81 22.10 409,795 +0.42(+1.95%)
Jan 23, 2017 21.77 21.84 21.57 21.68 225,267 -0.16(-0.72%)
Jan 20, 2017 21.98 22.08 21.80 21.84 227,947 +0.06(+0.27%)
Jan 19, 2017 21.80 21.91 21.70 21.78 397,085 -0.06(-0.27%)
Jan 18, 2017 21.71 21.95 21.71 21.84 260,140 -0.11(-0.49%)
Jan 17, 2017 21.82 22.05 21.80 21.95 185,237 +0.13(+0.61%)
Jan 13, 2017 21.81 21.81 21.81 0 -0.02(-0.11%)
Jan 12, 2017 22.12 22.12 21.76 21.84 203,284 -0.03(-0.15%)
Jan 11, 2017 21.71 21.87 21.56 21.87 391,062 +0.26(+1.22%)
Jan 10, 2017 21.71 21.83 21.59 21.61 199,101 -0.03(-0.15%)
Jan 09, 2017 22.04 22.04 21.61 21.64 367,064 -0.53(-2.39%)
Jan 06, 2017 22.23 22.29 21.99 22.17 281,898 -0.02(-0.11%)
Jan 05, 2017 22.16 22.27 21.90 22.19 348,417 +0.17(+0.75%)
Jan 04, 2017 21.81 22.06 21.70 22.03 478,720 +0.30(+1.37%)
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.