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 (%)
Oct 30, 2020 5.476 5.512 5.323 5.485 680,908 -0.03(-0.49%)
Oct 29, 2020 5.305 5.521 5.215 5.512 1,654,735 +0.11(+2.00%)
Oct 28, 2020 5.566 5.566 5.391 5.404 1,321,960 -0.31(-5.37%)
Oct 27, 2020 5.774 5.774 5.675 5.711 826,043 -0.06(-1.09%)
Oct 26, 2020 5.972 5.976 5.702 5.774 646,900 -0.32(-5.19%)
Oct 23, 2020 6.090 6.162 6.018 6.090 720,701 +0.01(+0.15%)
Oct 22, 2020 5.747 6.081 5.738 6.081 660,582 +0.35(+6.14%)
Oct 21, 2020 5.855 5.909 5.729 5.729 431,607 -0.14(-2.46%)
Oct 20, 2020 5.774 5.945 5.720 5.873 580,263 +0.13(+2.20%)
Oct 19, 2020 5.891 5.927 5.747 5.747 281,882 -0.10(-1.70%)
Oct 16, 2020 5.999 6.018 5.837 5.846 548,562 -0.18(-2.99%)
Oct 15, 2020 5.801 6.027 5.756 6.027 443,981 +0.12(+1.98%)
Oct 14, 2020 5.864 6.117 5.864 5.909 496,919 +0.05(+0.77%)
Oct 13, 2020 6.027 6.045 5.864 5.864 673,683 -0.12(-1.96%)
Oct 12, 2020 5.945 6.008 5.846 5.981 464,623 +0.03(+0.45%)
Oct 09, 2020 6.090 6.144 5.900 5.954 630,364 -0.08(-1.35%)
Oct 08, 2020 5.819 6.045 5.774 6.036 683,529 +0.27(+4.69%)
Oct 07, 2020 5.639 5.774 5.621 5.765 768,880 +0.17(+3.06%)
Oct 06, 2020 5.819 5.918 5.566 5.593 896,656 -0.15(-2.67%)
Oct 05, 2020 5.566 5.747 5.530 5.747 473,023 +0.29(+5.29%)
Oct 02, 2020 5.188 5.512 5.134 5.458 630,032 +0.12(+2.20%)
Oct 01, 2020 5.458 5.485 5.314 5.341 426,265 -0.14(-2.63%)
Sep 30, 2020 5.548 5.652 5.463 5.485 410,089 -0.06(-1.14%)
Sep 29, 2020 5.675 5.675 5.404 5.548 408,711 -0.14(-2.38%)
Sep 28, 2020 5.584 5.747 5.539 5.684 499,902 +0.17(+3.11%)
Sep 25, 2020 5.539 5.593 5.445 5.512 466,538 -0.07(-1.29%)
Sep 24, 2020 5.530 5.729 5.400 5.584 635,474 +0.05(+0.86%)
Sep 23, 2020 5.858 5.929 5.537 5.537 330,970 -0.29(-5.05%)
Sep 22, 2020 5.876 6.018 5.805 5.831 352,707 -0.04(-0.76%)
Sep 21, 2020 5.911 5.911 5.769 5.876 440,454 -0.22(-3.66%)
Sep 18, 2020 6.090 6.174 6.018 6.098 466,920 +0.00(+0.00%)
Sep 17, 2020 5.983 6.107 5.902 6.098 516,921 +0.00(+0.00%)
Sep 16, 2020 5.867 6.214 5.831 6.098 611,353 +0.29(+5.07%)
Sep 15, 2020 5.876 5.935 5.786 5.804 422,985 -0.03(-0.46%)
Sep 14, 2020 5.733 5.876 5.653 5.831 699,453 +0.14(+2.51%)
Sep 11, 2020 5.769 5.795 5.635 5.688 779,622 -0.03(-0.47%)
Sep 10, 2020 6.098 6.098 5.715 5.715 761,703 -0.38(-6.29%)
Sep 09, 2020 6.107 6.147 5.991 6.098 396,406 +0.11(+1.79%)
Sep 08, 2020 6.304 6.304 5.969 5.991 963,719 -0.42(-6.54%)
Sep 04, 2020 6.473 6.526 6.268 6.410 614,859 +0.02(+0.28%)
Sep 03, 2020 6.437 6.562 6.366 6.393 539,045 -0.06(-0.97%)
Sep 02, 2020 6.642 6.642 6.446 6.455 1,539,549 -0.21(-3.21%)
Sep 01, 2020 6.660 6.707 6.589 6.669 225,565 -0.04(-0.53%)
Aug 31, 2020 6.874 6.874 6.678 6.705 635,831 -0.19(-2.72%)
Aug 28, 2020 6.847 6.910 6.776 6.892 306,981 +0.06(+0.91%)
Aug 27, 2020 6.758 6.847 6.696 6.830 401,906 +0.11(+1.59%)
Aug 26, 2020 6.963 6.963 6.705 6.723 507,366 -0.24(-3.46%)
Aug 25, 2020 6.981 7.044 6.856 6.963 771,579 +0.04(+0.51%)
Aug 24, 2020 6.794 6.972 6.723 6.928 1,469,300 +0.19(+2.78%)
Aug 21, 2020 6.812 6.847 6.700 6.740 786,015 -0.13(-1.95%)
Aug 20, 2020 6.999 7.008 6.865 6.874 1,438,715 -0.21(-3.02%)
Aug 19, 2020 7.177 7.222 7.066 7.088 767,026 -0.07(-1.00%)
Aug 18, 2020 7.293 7.320 7.137 7.159 678,094 -0.15(-2.07%)
Aug 17, 2020 7.436 7.436 7.222 7.311 709,609 -0.09(-1.20%)
Aug 14, 2020 7.222 7.414 7.222 7.400 1,023,681 +0.13(+1.84%)
Aug 13, 2020 7.427 7.449 7.226 7.266 1,212,731 -0.16(-2.16%)
Aug 12, 2020 7.463 7.498 7.333 7.427 750,046 +0.13(+1.83%)
Aug 11, 2020 7.641 7.708 7.262 7.293 946,075 -0.19(-2.50%)
Aug 10, 2020 7.249 7.507 7.222 7.480 1,297,912 +0.29(+4.09%)
Aug 07, 2020 7.070 7.208 6.990 7.186 929,467 +0.07(+1.00%)
Aug 06, 2020 7.133 7.186 7.066 7.115 1,460,086 -0.01(-0.13%)
Aug 05, 2020 7.061 7.177 7.008 7.124 1,327,558 +0.22(+3.23%)
Aug 04, 2020 6.687 6.950 6.660 6.901 916,699 +0.19(+2.79%)
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.