Natural Gas ETF FT (NY: FCG )

10.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 7.710 7.710 7.490 7.520 566,898 -0.21(-2.72%)
Aug 28, 2020 7.680 7.750 7.600 7.730 273,700 +0.07(+0.91%)
Aug 27, 2020 7.580 7.680 7.510 7.660 358,334 +0.12(+1.59%)
Aug 26, 2020 7.810 7.810 7.520 7.540 452,361 -0.27(-3.46%)
Aug 25, 2020 7.830 7.900 7.690 7.810 687,929 +0.04(+0.51%)
Aug 24, 2020 7.620 7.820 7.540 7.770 1,310,007 +0.21(+2.78%)
Aug 21, 2020 7.640 7.680 7.515 7.560 700,800 -0.15(-1.95%)
Aug 20, 2020 7.850 7.860 7.700 7.710 1,282,738 -0.24(-3.02%)
Aug 19, 2020 8.050 8.100 7.925 7.950 683,870 -0.08(-1.00%)
Aug 18, 2020 8.180 8.210 8.005 8.030 604,579 -0.17(-2.07%)
Aug 17, 2020 8.340 8.340 8.100 8.200 632,678 -0.10(-1.20%)
Aug 14, 2020 8.100 8.315 8.100 8.300 912,700 +0.15(+1.84%)
Aug 13, 2020 8.330 8.355 8.105 8.150 1,081,254 -0.18(-2.16%)
Aug 12, 2020 8.370 8.410 8.225 8.330 668,731 +0.15(+1.83%)
Aug 11, 2020 8.570 8.645 8.145 8.180 843,507 -0.21(-2.50%)
Aug 10, 2020 8.130 8.420 8.100 8.390 1,157,200 +0.33(+4.09%)
Aug 07, 2020 7.930 8.085 7.840 8.060 828,700 +0.08(+1.00%)
Aug 06, 2020 8.000 8.060 7.925 7.980 1,301,792 -0.01(-0.13%)
Aug 05, 2020 7.920 8.050 7.860 7.990 1,183,632 +0.25(+3.23%)
Aug 04, 2020 7.500 7.795 7.470 7.740 817,316 +0.21(+2.79%)
Aug 03, 2020 7.490 7.620 7.380 7.530 984,805 +0.10(+1.35%)
Jul 31, 2020 7.450 7.480 7.290 7.430 882,300 -0.05(-0.67%)
Jul 30, 2020 7.500 7.545 7.320 7.480 1,480,752 -0.17(-2.22%)
Jul 29, 2020 7.450 7.650 7.370 7.650 991,789 +0.23(+3.10%)
Jul 28, 2020 7.510 7.615 7.410 7.420 787,215 -0.13(-1.72%)
Jul 27, 2020 7.740 7.740 7.490 7.550 879,372 -0.14(-1.82%)
Jul 24, 2020 7.720 7.880 7.685 7.690 1,577,800 -0.05(-0.65%)
Jul 23, 2020 7.750 7.845 7.650 7.740 1,803,276 -0.03(-0.39%)
Jul 22, 2020 7.760 7.805 7.600 7.770 636,763 -0.12(-1.52%)
Jul 21, 2020 7.510 7.940 7.490 7.890 1,306,515 +0.58(+7.93%)
Jul 20, 2020 7.320 7.460 7.280 7.310 862,911 -0.01(-0.14%)
Jul 17, 2020 7.470 7.640 7.290 7.320 820,500 -0.13(-1.74%)
Jul 16, 2020 7.410 7.630 7.320 7.450 499,090 -0.06(-0.80%)
Jul 15, 2020 7.420 7.530 7.280 7.510 821,818 +0.27(+3.73%)
Jul 14, 2020 6.910 7.250 6.830 7.240 747,703 +0.30(+4.32%)
Jul 13, 2020 7.180 7.210 6.940 6.940 1,164,291 -0.17(-2.39%)
Jul 10, 2020 6.820 7.120 6.800 7.110 565,600 +0.23(+3.34%)
Jul 09, 2020 7.260 7.310 6.870 6.880 1,307,149 -0.40(-5.49%)
Jul 08, 2020 7.310 7.410 7.160 7.280 1,310,283 +0.00(+0.00%)
Jul 07, 2020 7.420 7.475 7.280 7.280 1,782,604 -0.21(-2.80%)
Jul 06, 2020 7.690 7.700 7.390 7.490 907,256 -0.02(-0.27%)
Jul 02, 2020 7.500 7.600 7.421 7.510 1,196,800 +0.20(+2.74%)
Jul 01, 2020 7.500 7.630 7.279 7.310 1,491,830 -0.17(-2.27%)
Jun 30, 2020 7.270 7.505 7.175 7.480 1,011,723 +0.15(+2.05%)
Jun 29, 2020 7.260 7.380 7.130 7.330 889,341 +0.16(+2.23%)
Jun 26, 2020 7.550 7.550 7.140 7.170 1,029,600 -0.43(-5.66%)
Jun 25, 2020 7.360 7.690 7.280 7.600 799,771 +0.10(+1.33%)
Jun 24, 2020 7.990 7.990 7.470 7.500 1,452,427 -0.60(-7.41%)
Jun 23, 2020 8.250 8.330 8.060 8.100 800,467 -0.05(-0.61%)
Jun 22, 2020 8.130 8.210 7.981 8.150 1,006,060 -0.02(-0.24%)
Jun 19, 2020 8.610 8.610 8.155 8.170 1,410,200 -0.21(-2.51%)
Jun 18, 2020 8.220 8.640 8.200 8.380 655,320 +0.01(+0.12%)
Jun 17, 2020 8.740 8.740 8.370 8.370 825,067 -0.35(-4.01%)
Jun 16, 2020 8.970 9.020 8.510 8.720 2,946,415 +0.17(+1.99%)
Jun 15, 2020 8.000 8.660 7.870 8.550 2,642,714 +0.14(+1.66%)
Jun 12, 2020 8.620 8.670 8.140 8.410 1,173,700 +0.31(+3.83%)
Jun 11, 2020 8.120 8.630 8.000 8.100 1,612,621 -0.83(-9.29%)
Jun 10, 2020 9.460 9.460 8.880 8.930 2,651,446 -0.70(-7.27%)
Jun 09, 2020 9.880 9.880 9.450 9.630 2,667,955 -0.74(-7.14%)
Jun 08, 2020 9.650 10.38 9.510 10.37 2,855,046 +1.22(+13.33%)
Jun 05, 2020 8.590 9.170 8.590 9.150 1,925,200 +0.98(+12.00%)
Jun 04, 2020 7.970 8.200 7.890 8.170 854,931 +0.11(+1.36%)
Jun 03, 2020 8.020 8.070 7.900 8.060 933,568 +0.15(+1.90%)
Jun 02, 2020 7.660 7.910 7.660 7.910 806,562 +0.29(+3.81%)
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.