Natural Gas ETF FT (NY: FCG )

27.34 +0.29 (+1.07%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 18.15 18.56 18.15 18.45 301,079 +0.40(+2.24%)
Nov 29, 2017 18.01 18.21 17.90 18.05 241,907 +0.04(+0.23%)
Nov 28, 2017 17.92 18.06 17.85 18.01 95,744 +0.08(+0.47%)
Nov 27, 2017 18.13 18.16 17.91 17.92 111,754 -0.34(-1.84%)
Nov 24, 2017 18.37 18.46 18.26 18.26 61,159 +0.00(+0.00%)
Nov 22, 2017 18.23 18.31 18.18 18.26 76,148 +0.21(+1.17%)
Nov 21, 2017 18.17 18.22 17.93 18.05 143,527 -0.03(-0.14%)
Nov 20, 2017 18.12 18.15 17.85 18.07 107,260 -0.19(-1.06%)
Nov 17, 2017 18.26 18.29 18.08 18.27 162,432 +0.27(+1.50%)
Nov 16, 2017 18.02 18.09 17.83 18.00 146,623 +0.04(+0.23%)
Nov 15, 2017 17.89 18.05 17.70 17.96 219,179 -0.14(-0.79%)
Nov 14, 2017 18.72 18.72 18.08 18.10 273,196 -0.70(-3.72%)
Nov 13, 2017 19.08 19.16 18.77 18.80 245,396 -0.39(-2.02%)
Nov 10, 2017 19.20 19.30 18.97 19.19 98,209 -0.02(-0.09%)
Nov 09, 2017 18.95 19.28 18.92 19.20 266,400 +0.24(+1.29%)
Nov 08, 2017 19.08 19.21 18.84 18.96 145,914 -0.20(-1.05%)
Nov 07, 2017 19.24 19.24 19.02 19.16 163,625 -0.13(-0.65%)
Nov 06, 2017 18.66 19.29 18.66 19.29 852,859 +0.72(+3.85%)
Nov 03, 2017 18.36 18.71 18.28 18.57 495,556 +0.19(+1.05%)
Nov 02, 2017 18.57 18.65 18.17 18.38 169,554 -0.25(-1.36%)
Nov 01, 2017 18.36 18.69 18.36 18.63 257,795 +0.45(+2.45%)
Oct 31, 2017 17.86 18.26 17.84 18.18 95,825 +0.25(+1.41%)
Oct 30, 2017 18.09 17.82 17.93 173,474 +0.09(+0.52%)
Oct 27, 2017 17.22 17.85 17.17 17.84 380,730 +0.52(+3.01%)
Oct 26, 2017 17.19 17.32 16.89 17.32 326,558 +0.13(+0.73%)
Oct 25, 2017 17.33 17.43 17.04 17.19 170,011 -0.24(-1.35%)
Oct 24, 2017 17.59 17.63 17.34 17.43 224,745 -0.03(-0.19%)
Oct 23, 2017 17.95 17.95 17.46 17.46 127,771 -0.34(-1.89%)
Oct 20, 2017 17.79 17.89 17.72 17.80 113,074 +0.04(+0.24%)
Oct 19, 2017 17.75 17.87 17.66 17.75 216,808 -0.13(-0.71%)
Oct 18, 2017 18.07 18.19 17.87 17.88 327,482 -0.15(-0.84%)
Oct 17, 2017 18.02 18.12 17.89 18.03 115,112 +0.03(+0.14%)
Oct 16, 2017 18.17 18.22 17.99 18.01 77,919 -0.02(-0.09%)
Oct 13, 2017 18.24 18.36 18.01 18.02 77,326 -0.06(-0.33%)
Oct 12, 2017 17.96 18.14 17.84 18.08 176,231 -0.09(-0.51%)
Oct 11, 2017 18.22 18.22 17.99 18.18 206,117 +0.09(+0.51%)
Oct 10, 2017 18.35 18.41 18.07 18.08 354,737 -0.03(-0.19%)
Oct 09, 2017 18.22 18.22 18.07 18.12 146,954 -0.01(-0.05%)
Oct 06, 2017 18.26 18.33 18.07 18.12 297,291 -0.33(-1.78%)
Oct 05, 2017 18.39 18.53 18.34 18.45 73,145 +0.13(+0.69%)
Oct 04, 2017 18.39 18.52 18.21 18.33 319,628 -0.07(-0.37%)
Oct 03, 2017 18.39 18.45 18.30 18.39 179,271 -0.03(-0.18%)
Oct 02, 2017 18.02 18.43 17.86 18.43 216,732 +0.12(+0.64%)
Sep 29, 2017 18.22 18.34 18.18 18.31 188,516 +0.02(+0.09%)
Sep 28, 2017 18.54 18.57 18.16 18.29 237,678 -0.19(-1.05%)
Sep 27, 2017 18.40 18.49 18.14 18.49 198,864 +0.21(+1.15%)
Sep 26, 2017 18.13 18.34 18.07 18.28 203,463 +0.03(+0.14%)
Sep 25, 2017 17.92 18.25 17.92 18.25 314,344 +0.46(+2.60%)
Sep 22, 2017 17.59 17.82 17.59 17.79 183,574 +0.09(+0.52%)
Sep 21, 2017 17.62 17.70 17.54 17.70 164,408 +0.06(+0.35%)
Sep 20, 2017 17.45 17.77 17.45 17.63 258,029 +0.27(+1.55%)
Sep 19, 2017 17.48 17.50 17.29 17.36 309,924 -0.04(-0.24%)
Sep 18, 2017 17.27 17.46 17.23 17.41 314,536 +0.09(+0.53%)
Sep 15, 2017 17.37 17.37 17.15 17.31 236,570 +0.00(+0.00%)
Sep 14, 2017 17.23 17.52 17.18 17.31 339,330 +0.19(+1.13%)
Sep 13, 2017 16.74 17.17 16.74 17.12 256,488 +0.47(+2.83%)
Sep 12, 2017 16.41 16.82 16.38 16.65 200,051 +0.31(+1.91%)
Sep 11, 2017 16.25 16.43 16.15 16.34 254,368 +0.18(+1.09%)
Sep 08, 2017 16.58 16.58 15.99 16.16 299,239 -0.50(-3.03%)
Sep 07, 2017 16.67 16.75 16.52 16.67 87,959 -0.10(-0.60%)
Sep 06, 2017 16.68 16.87 16.66 16.77 161,305 +0.24(+1.48%)
Sep 05, 2017 16.62 16.78 16.40 16.52 172,201 -0.09(-0.56%)
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.