Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Natural Gas ETF FT
(NY:
FCG
)
24.39
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
9.141
9.376
8.873
8.914
1,770,918
-0.28(-3.06%)
Jan 28, 2021
9.250
9.340
8.987
9.195
1,052,811
+0.07(+0.80%)
Jan 27, 2021
8.959
9.467
8.851
9.123
1,411,384
+0.00(+0.00%)
Jan 26, 2021
9.513
9.667
9.123
9.123
768,396
-0.29(-3.08%)
Jan 25, 2021
9.358
9.467
9.114
9.413
934,764
+0.01(+0.10%)
Jan 22, 2021
9.132
9.413
8.987
9.404
842,286
+0.02(+0.19%)
Jan 21, 2021
9.785
9.839
9.186
9.386
1,634,507
-0.41(-4.17%)
Jan 20, 2021
10.07
10.07
9.680
9.794
957,134
-0.13(-1.28%)
Jan 19, 2021
9.993
10.06
9.821
9.921
1,070,807
+0.06(+0.64%)
Jan 15, 2021
10.02
10.02
9.671
9.857
1,139,369
-0.26(-2.60%)
Jan 14, 2021
9.857
10.22
9.857
10.12
944,187
+0.34(+3.43%)
Jan 13, 2021
9.921
9.921
9.712
9.785
939,118
-0.13(-1.28%)
Jan 12, 2021
9.413
9.930
9.413
9.912
1,560,918
+0.63(+6.84%)
Jan 11, 2021
8.896
9.290
8.778
9.277
635,472
+0.18(+1.99%)
Jan 08, 2021
9.322
9.322
8.996
9.095
860,702
-0.14(-1.47%)
Jan 07, 2021
9.141
9.376
9.086
9.231
815,198
+0.14(+1.50%)
Jan 06, 2021
8.787
9.142
8.687
9.095
991,671
+0.38(+4.37%)
Jan 05, 2021
8.207
8.923
8.198
8.715
1,306,643
+0.59(+7.25%)
Jan 04, 2021
8.089
8.261
7.971
8.125
1,023,552
+0.13(+1.59%)
Dec 31, 2020
7.998
7.998
7.998
638,390
-0.09(-1.12%)
Dec 30, 2020
7.853
8.125
7.853
8.089
638,390
+0.25(+3.24%)
Dec 29, 2020
7.971
8.012
7.816
7.835
787,287
-0.06(-0.80%)
Dec 28, 2020
8.152
8.161
7.889
7.898
774,226
-0.23(-2.79%)
Dec 24, 2020
8.279
8.279
8.034
8.125
505,504
-0.12(-1.43%)
Dec 23, 2020
7.957
8.360
7.957
8.243
1,035,662
+0.38(+4.88%)
Dec 22, 2020
7.993
8.056
7.850
7.859
989,175
-0.18(-2.22%)
Dec 21, 2020
7.833
8.118
7.761
8.038
1,169,228
-0.19(-2.28%)
Dec 18, 2020
8.341
8.386
8.163
8.225
956,286
-0.11(-1.28%)
Dec 17, 2020
8.421
8.430
8.243
8.332
1,109,361
-0.02(-0.21%)
Dec 16, 2020
8.475
8.475
8.310
8.350
1,031,180
-0.10(-1.16%)
Dec 15, 2020
8.350
8.466
8.172
8.448
1,227,995
+0.19(+2.27%)
Dec 14, 2020
8.760
8.823
8.243
8.261
1,340,164
-0.33(-3.84%)
Dec 11, 2020
8.734
8.734
8.452
8.591
1,281,251
-0.19(-2.13%)
Dec 10, 2020
8.270
8.805
8.252
8.778
1,545,078
+0.52(+6.26%)
Dec 09, 2020
8.323
8.564
8.091
8.261
1,811,466
+0.04(+0.54%)
Dec 08, 2020
8.029
8.314
7.966
8.216
1,667,506
+0.14(+1.77%)
Dec 07, 2020
8.207
8.225
8.002
8.073
1,362,240
-0.24(-2.90%)
Dec 04, 2020
7.833
8.314
7.833
8.314
1,402,090
+0.62(+8.00%)
Dec 03, 2020
7.547
7.779
7.431
7.699
1,059,820
+0.19(+2.49%)
Dec 02, 2020
7.235
7.699
7.190
7.511
1,807,389
+0.24(+3.31%)
Dec 01, 2020
7.485
7.556
7.235
7.271
930,979
-0.03(-0.37%)
Nov 30, 2020
7.726
7.743
7.284
7.297
1,098,197
-0.49(-6.30%)
Nov 27, 2020
7.850
7.940
7.717
7.788
624,483
-0.12(-1.47%)
Nov 25, 2020
7.904
8.011
7.731
7.904
1,138,329
-0.10(-1.23%)
Nov 24, 2020
7.806
8.056
7.806
8.002
1,144,994
+0.42(+5.53%)
Nov 23, 2020
7.119
7.592
7.119
7.583
2,130,762
+0.58(+8.28%)
Nov 20, 2020
7.039
7.092
6.949
7.003
462,281
-0.05(-0.76%)
Nov 19, 2020
6.816
7.065
6.762
7.056
827,071
+0.20(+2.86%)
Nov 18, 2020
6.985
7.217
6.851
6.860
2,005,317
-0.06(-0.90%)
Nov 17, 2020
6.682
6.932
6.602
6.923
690,341
+0.15(+2.24%)
Nov 16, 2020
6.673
6.771
6.575
6.771
951,820
+0.34(+5.27%)
Nov 13, 2020
6.182
6.450
6.182
6.432
628,631
+0.32(+5.26%)
Nov 12, 2020
6.271
6.396
6.066
6.111
612,773
-0.26(-4.06%)
Nov 11, 2020
6.503
6.517
6.307
6.370
635,818
-0.04(-0.56%)
Nov 10, 2020
6.200
6.423
6.066
6.405
698,516
+0.29(+4.66%)
Nov 09, 2020
5.852
6.254
5.852
6.120
1,429,475
+0.77(+14.33%)
Nov 06, 2020
5.522
5.611
5.344
5.353
977,024
-0.19(-3.38%)
Nov 05, 2020
5.513
5.677
5.486
5.540
512,089
+0.04(+0.81%)
Nov 04, 2020
5.504
5.611
5.353
5.495
504,834
+0.00(+0.00%)
Nov 03, 2020
5.692
5.718
5.460
5.495
748,024
-0.07(-1.28%)
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
.