Natural Gas ETF FT (NY: FCG )

27.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.610 3.721 3.566 3.672 485,886 +0.19(+5.33%)
Mar 30, 2020 3.495 3.526 3.300 3.486 986,574 -0.02(-0.50%)
Mar 27, 2020 3.699 3.699 3.504 3.504 1,245,674 -0.28(-7.48%)
Mar 26, 2020 3.902 4.057 3.703 3.787 2,203,904 -0.06(-1.43%)
Mar 25, 2020 3.842 4.060 3.641 3.842 2,519,036 +0.01(+0.23%)
Mar 24, 2020 3.606 3.842 3.449 3.833 2,398,267 +0.41(+11.99%)
Mar 23, 2020 3.685 3.711 3.362 3.423 1,007,668 -0.24(-6.67%)
Mar 20, 2020 3.825 3.938 3.598 3.667 1,554,858 -0.07(-1.87%)
Mar 19, 2020 3.536 3.768 3.432 3.737 2,310,132 +0.24(+7.00%)
Mar 18, 2020 3.606 3.781 3.318 3.493 2,755,962 -0.38(-9.71%)
Mar 17, 2020 4.052 4.060 3.812 3.868 1,693,889 -0.12(-3.06%)
Mar 16, 2020 3.833 4.429 3.720 3.991 1,935,181 -0.25(-5.97%)
Mar 13, 2020 3.982 4.392 3.624 4.244 4,884,801 +0.54(+14.62%)
Mar 12, 2020 3.606 3.938 3.563 3.702 3,033,439 -0.24(-6.19%)
Mar 11, 2020 4.113 4.235 3.868 3.947 8,421,682 -0.35(-8.13%)
Mar 10, 2020 4.366 4.480 3.746 4.296 12,863,578 +0.25(+6.26%)
Mar 09, 2020 4.392 4.645 4.043 4.043 4,133,662 -1.62(-28.55%)
Mar 06, 2020 5.964 6.069 5.588 5.658 1,135,251 -0.59(-9.37%)
Mar 05, 2020 6.339 6.409 6.174 6.243 783,620 -0.23(-3.51%)
Mar 04, 2020 6.619 6.654 6.353 6.470 772,982 +0.02(+0.27%)
Mar 03, 2020 6.689 6.793 6.339 6.453 2,014,679 -0.24(-3.52%)
Mar 02, 2020 6.828 6.828 6.453 6.689 1,538,679 +0.04(+0.66%)
Feb 28, 2020 6.165 6.654 6.086 6.645 2,017,640 +0.23(+3.54%)
Feb 27, 2020 6.444 6.706 6.208 6.418 1,485,273 -0.42(-6.13%)
Feb 26, 2020 7.239 7.291 6.824 6.837 1,539,124 -0.38(-5.21%)
Feb 25, 2020 7.675 7.675 7.111 7.213 1,575,196 -0.43(-5.60%)
Feb 24, 2020 7.754 7.754 7.544 7.640 964,550 -0.42(-5.20%)
Feb 21, 2020 8.129 8.164 7.955 8.060 742,214 -0.18(-2.22%)
Feb 20, 2020 8.304 8.412 8.243 8.243 764,365 +0.00(+0.00%)
Feb 19, 2020 8.138 8.291 8.095 8.243 539,567 +0.20(+2.50%)
Feb 18, 2020 7.998 8.068 7.937 8.042 479,253 -0.01(-0.11%)
Feb 14, 2020 8.252 8.252 8.015 8.051 798,787 -0.14(-1.71%)
Feb 13, 2020 8.208 8.365 8.143 8.191 629,101 -0.06(-0.74%)
Feb 12, 2020 8.278 8.431 8.173 8.252 503,221 +0.11(+1.39%)
Feb 11, 2020 8.234 8.283 8.121 8.138 776,231 +0.04(+0.54%)
Feb 10, 2020 8.287 8.287 8.060 8.095 843,924 -0.26(-3.13%)
Feb 07, 2020 8.426 8.426 8.300 8.357 1,144,299 -0.16(-1.85%)
Feb 06, 2020 8.688 8.688 8.461 8.514 398,497 -0.16(-1.81%)
Feb 05, 2020 8.383 8.730 8.383 8.671 653,775 +0.44(+5.30%)
Feb 04, 2020 8.391 8.409 8.208 8.234 528,924 +0.03(+0.32%)
Feb 03, 2020 8.322 8.393 8.199 8.208 609,375 -0.11(-1.36%)
Jan 31, 2020 8.391 8.400 8.216 8.322 810,354 -0.18(-2.16%)
Jan 30, 2020 8.374 8.514 8.322 8.505 792,091 -0.02(-0.20%)
Jan 29, 2020 8.776 8.828 8.522 8.522 600,624 -0.18(-2.11%)
Jan 28, 2020 8.688 8.767 8.592 8.706 603,038 +0.07(+0.81%)
Jan 27, 2020 8.680 8.767 8.592 8.636 976,815 -0.28(-3.13%)
Jan 24, 2020 9.099 9.099 8.776 8.915 554,055 -0.24(-2.58%)
Jan 23, 2020 9.169 9.225 9.011 9.151 574,072 -0.12(-1.32%)
Jan 22, 2020 9.465 9.465 9.256 9.273 957,232 -0.23(-2.39%)
Jan 21, 2020 9.815 9.858 9.500 9.500 468,420 -0.44(-4.39%)
Jan 17, 2020 10.20 10.20 9.920 9.937 558,292 -0.18(-1.81%)
Jan 16, 2020 10.22 10.36 10.11 10.12 695,468 -0.04(-0.43%)
Jan 15, 2020 10.19 10.21 10.08 10.16 684,535 -0.08(-0.77%)
Jan 14, 2020 10.10 10.31 10.06 10.24 415,883 +0.13(+1.30%)
Jan 13, 2020 10.19 10.19 9.989 10.11 672,558 -0.13(-1.28%)
Jan 10, 2020 10.29 10.29 10.15 10.24 386,624 -0.09(-0.85%)
Jan 09, 2020 10.43 10.43 10.10 10.33 449,720 -0.12(-1.17%)
Jan 08, 2020 10.85 10.88 10.36 10.45 646,861 -0.43(-3.93%)
Jan 07, 2020 10.71 10.88 10.67 10.88 226,200 +0.17(+1.63%)
Jan 06, 2020 10.71 10.76 10.61 10.71 360,374 +0.10(+0.99%)
Jan 03, 2020 10.70 10.74 10.50 10.60 735,113 +0.22(+2.10%)
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.