Natural Gas ETF FT (NY: FCG )

27.44 +0.39 (+1.44%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 21.38 21.45 20.92 21.04 856,777 -0.46(-2.15%)
Aug 30, 2016 21.69 21.92 21.40 21.50 942,066 -0.11(-0.50%)
Aug 29, 2016 21.32 21.62 21.30 21.61 451,349 +0.16(+0.77%)
Aug 26, 2016 21.54 21.81 21.30 21.45 1,329,463 +0.02(+0.12%)
Aug 25, 2016 21.42 21.56 21.27 21.42 525,476 -0.02(-0.08%)
Aug 24, 2016 21.62 21.75 21.39 21.44 840,035 -0.24(-1.10%)
Aug 23, 2016 21.27 21.80 21.27 21.68 605,327 +0.33(+1.54%)
Aug 22, 2016 21.32 21.45 21.12 21.35 864,537 -0.25(-1.14%)
Aug 19, 2016 21.52 21.75 21.44 21.59 682,758 -0.13(-0.61%)
Aug 18, 2016 21.23 21.75 21.22 21.73 691,452 +0.63(+2.97%)
Aug 17, 2016 21.05 21.14 20.83 21.10 1,113,074 -0.04(-0.19%)
Aug 16, 2016 21.13 21.24 20.84 21.14 751,501 -0.02(-0.12%)
Aug 15, 2016 21.06 21.28 21.03 21.17 620,685 +0.25(+1.18%)
Aug 12, 2016 20.90 21.06 20.79 20.92 646,137 +0.18(+0.87%)
Aug 11, 2016 20.39 20.89 20.26 20.74 1,041,321 +0.51(+2.52%)
Aug 10, 2016 20.40 20.63 20.17 20.23 965,620 -0.17(-0.85%)
Aug 09, 2016 20.63 20.64 20.27 20.40 918,487 -0.13(-0.64%)
Aug 08, 2016 20.33 20.90 20.32 20.53 797,610 +0.33(+1.63%)
Aug 05, 2016 20.17 20.27 19.86 20.20 779,134 +0.11(+0.53%)
Aug 04, 2016 19.86 20.47 19.86 20.10 990,188 -0.02(-0.12%)
Aug 03, 2016 19.45 20.12 19.32 20.12 1,989,882 +0.68(+3.52%)
Aug 02, 2016 19.45 19.59 19.00 19.44 1,111,417 +0.21(+1.07%)
Aug 01, 2016 19.91 19.95 19.16 19.23 1,254,729 -0.87(-4.34%)
Jul 29, 2016 19.40 20.13 19.40 20.10 1,012,223 +0.48(+2.43%)
Jul 28, 2016 19.53 19.78 19.48 19.63 1,048,327 +0.08(+0.42%)
Jul 27, 2016 19.93 20.24 19.40 19.54 1,396,677 -0.38(-1.90%)
Jul 26, 2016 19.57 19.93 19.53 19.92 1,211,027 +0.26(+1.30%)
Jul 25, 2016 20.00 20.05 19.55 19.67 2,238,910 -0.52(-2.57%)
Jul 22, 2016 20.17 20.33 20.03 20.19 1,167,924 +0.07(+0.37%)
Jul 21, 2016 20.29 20.75 20.06 20.11 840,436 -0.21(-1.01%)
Jul 20, 2016 20.10 20.45 19.81 20.32 1,240,595 +0.03(+0.16%)
Jul 19, 2016 20.46 20.46 20.18 20.29 810,837 -0.19(-0.93%)
Jul 18, 2016 20.34 20.50 20.14 20.47 1,038,655 +0.05(+0.24%)
Jul 15, 2016 20.58 20.66 20.33 20.43 705,141 -0.02(-0.08%)
Jul 14, 2016 20.80 20.80 20.39 20.44 593,459 -0.02(-0.12%)
Jul 13, 2016 20.76 20.92 20.19 20.47 1,806,151 -0.35(-1.70%)
Jul 12, 2016 20.42 21.04 20.36 20.82 1,500,093 +0.79(+3.95%)
Jul 11, 2016 20.19 20.34 20.00 20.03 718,537 -0.02(-0.12%)
Jul 08, 2016 20.03 20.18 19.74 20.05 1,267,963 +0.31(+1.58%)
Jul 07, 2016 20.21 20.44 19.57 19.74 1,927,200 -0.24(-1.20%)
Jul 06, 2016 19.48 19.98 19.40 19.98 1,283,885 +0.28(+1.42%)
Jul 05, 2016 19.98 19.98 19.37 19.70 2,020,455 -0.65(-3.20%)
Jul 01, 2016 20.06 20.35 20.35 20.35 1,972,459 +0.29(+1.44%)
Jun 30, 2016 20.05 20.24 19.85 20.06 1,838,623 -0.12(-0.61%)
Jun 29, 2016 20.20 20.35 20.00 20.19 1,804,824 +0.30(+1.49%)
Jun 28, 2016 19.46 19.94 19.43 19.89 1,915,407 +0.89(+4.68%)
Jun 27, 2016 19.30 19.62 18.77 19.00 2,175,951 -0.77(-3.88%)
Jun 24, 2016 19.77 20.18 19.67 19.77 2,365,480 -1.00(-4.84%)
Jun 23, 2016 20.71 20.80 20.55 20.77 1,307,509 +0.34(+1.65%)
Jun 22, 2016 20.79 20.79 20.31 20.43 2,558,164 -0.21(-1.00%)
Jun 21, 2016 20.20 20.73 20.08 20.64 1,552,688 +0.35(+1.73%)
Jun 20, 2016 20.66 20.66 20.13 20.29 1,345,326 +0.29(+1.47%)
Jun 17, 2016 19.74 20.07 19.74 20.00 1,439,360 +0.45(+2.30%)
Jun 16, 2016 19.72 19.72 19.13 19.55 2,218,117 -0.39(-1.96%)
Jun 15, 2016 19.90 20.26 19.68 19.94 1,335,317 -0.04(-0.20%)
Jun 14, 2016 19.81 20.13 19.55 19.98 1,919,281 +0.04(+0.20%)
Jun 13, 2016 19.81 20.22 19.68 19.94 1,069,046 -0.04(-0.20%)
Jun 10, 2016 20.59 20.66 19.91 19.98 1,685,988 -0.89(-4.26%)
Jun 09, 2016 20.68 20.96 20.50 20.87 2,061,895 -0.03(-0.16%)
Jun 08, 2016 21.41 21.47 20.88 20.90 2,462,433 -0.24(-1.12%)
Jun 07, 2016 20.68 21.21 20.63 21.14 2,957,276 +0.57(+2.78%)
Jun 06, 2016 20.32 20.60 20.22 20.57 2,217,776 +0.56(+2.82%)
Jun 03, 2016 20.18 20.37 19.88 20.00 1,601,421 -0.18(-0.89%)
Jun 02, 2016 19.82 20.21 19.77 20.18 1,041,871 +0.06(+0.28%)
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.