Natural Gas ETF FT (NY: FCG )

10.06 USD -0.32 (-3.08%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 8.820 8.820 8.820 578,904 -0.10(-1.12%)
Dec 30, 2020 8.660 8.960 8.660 8.920 578,904 +0.28(+3.24%)
Dec 29, 2020 8.790 8.835 8.619 8.640 713,926 -0.07(-0.80%)
Dec 28, 2020 8.990 9.000 8.700 8.710 702,082 -0.25(-2.79%)
Dec 24, 2020 9.130 9.130 8.860 8.960 458,400 -0.28(-3.03%)
Dec 23, 2020 8.920 9.371 8.920 9.240 923,911 +0.43(+4.88%)
Dec 22, 2020 8.960 9.030 8.800 8.810 882,440 -0.20(-2.22%)
Dec 21, 2020 8.780 9.100 8.700 9.010 1,043,065 -0.21(-2.28%)
Dec 18, 2020 9.350 9.400 9.150 9.220 853,100 -0.12(-1.28%)
Dec 17, 2020 9.440 9.450 9.240 9.340 989,658 -0.02(-0.21%)
Dec 16, 2020 9.500 9.500 9.315 9.360 919,913 -0.11(-1.16%)
Dec 15, 2020 9.360 9.490 9.160 9.470 1,095,491 +0.21(+2.27%)
Dec 14, 2020 9.820 9.890 9.240 9.260 1,195,556 -0.37(-3.84%)
Dec 11, 2020 9.790 9.790 9.474 9.630 1,143,000 -0.21(-2.13%)
Dec 10, 2020 9.270 9.870 9.250 9.840 1,378,359 +0.58(+6.26%)
Dec 09, 2020 9.330 9.600 9.070 9.260 1,616,003 +0.05(+0.54%)
Dec 08, 2020 9.000 9.320 8.930 9.210 1,487,577 +0.16(+1.77%)
Dec 07, 2020 9.200 9.220 8.970 9.050 1,215,250 -0.27(-2.90%)
Dec 04, 2020 8.780 9.320 8.780 9.320 1,250,800 +0.69(+8.00%)
Dec 03, 2020 8.460 8.720 8.330 8.630 945,462 +0.21(+2.49%)
Dec 02, 2020 8.110 8.630 8.060 8.420 1,612,366 +0.27(+3.31%)
Dec 01, 2020 8.390 8.470 8.110 8.150 830,524 -0.03(-0.37%)
Nov 30, 2020 8.660 8.680 8.165 8.180 979,698 -0.55(-6.30%)
Nov 27, 2020 8.800 8.900 8.650 8.730 557,100 -0.13(-1.47%)
Nov 25, 2020 8.860 8.980 8.666 8.860 1,015,500 -0.11(-1.23%)
Nov 24, 2020 8.750 9.030 8.750 8.970 1,021,446 +0.47(+5.53%)
Nov 23, 2020 7.980 8.510 7.980 8.500 1,900,846 +0.65(+8.28%)
Nov 20, 2020 7.890 7.950 7.790 7.850 412,400 -0.06(-0.76%)
Nov 19, 2020 7.640 7.920 7.580 7.910 737,828 +0.22(+2.86%)
Nov 18, 2020 7.830 8.090 7.680 7.690 1,788,937 -0.07(-0.90%)
Nov 17, 2020 7.490 7.770 7.400 7.760 615,851 +0.17(+2.24%)
Nov 16, 2020 7.480 7.590 7.370 7.590 849,116 +0.38(+5.27%)
Nov 13, 2020 6.930 7.230 6.930 7.210 560,800 +0.36(+5.26%)
Nov 12, 2020 7.030 7.170 6.800 6.850 546,653 -0.29(-4.06%)
Nov 11, 2020 7.290 7.305 7.070 7.140 567,212 -0.04(-0.56%)
Nov 10, 2020 6.950 7.200 6.800 7.180 623,144 +0.32(+4.66%)
Nov 09, 2020 6.560 7.010 6.560 6.860 1,275,230 +0.86(+14.33%)
Nov 06, 2020 6.190 6.290 5.990 6.000 871,600 -0.21(-3.38%)
Nov 05, 2020 6.180 6.364 6.150 6.210 456,833 +0.05(+0.81%)
Nov 04, 2020 6.170 6.290 6.000 6.160 450,361 +0.00(+0.00%)
Nov 03, 2020 6.380 6.410 6.120 6.160 667,310 -0.08(-1.28%)
Nov 02, 2020 6.110 6.300 5.940 6.240 605,166 +0.16(+2.63%)
Oct 30, 2020 6.070 6.110 5.900 6.080 614,300 -0.03(-0.49%)
Oct 29, 2020 5.880 6.120 5.780 6.110 1,492,863 +0.12(+2.00%)
Oct 28, 2020 6.170 6.170 5.975 5.990 1,192,642 -0.34(-5.37%)
Oct 27, 2020 6.400 6.400 6.290 6.330 745,237 -0.07(-1.09%)
Oct 26, 2020 6.620 6.624 6.320 6.400 583,618 -0.35(-5.19%)
Oct 23, 2020 6.750 6.830 6.670 6.750 650,200 +0.01(+0.15%)
Oct 22, 2020 6.370 6.740 6.360 6.740 595,962 +0.39(+6.14%)
Oct 21, 2020 6.490 6.550 6.350 6.350 389,386 -0.16(-2.46%)
Oct 20, 2020 6.400 6.590 6.340 6.510 523,500 +0.14(+2.20%)
Oct 19, 2020 6.530 6.570 6.370 6.370 254,308 -0.11(-1.70%)
Oct 16, 2020 6.650 6.670 6.470 6.480 494,900 -0.20(-2.99%)
Oct 15, 2020 6.430 6.680 6.380 6.680 400,550 +0.13(+1.98%)
Oct 14, 2020 6.500 6.780 6.500 6.550 448,309 +0.05(+0.77%)
Oct 13, 2020 6.680 6.700 6.500 6.500 607,781 -0.13(-1.96%)
Oct 12, 2020 6.590 6.660 6.480 6.630 419,172 +0.03(+0.45%)
Oct 09, 2020 6.750 6.811 6.540 6.600 568,700 -0.09(-1.35%)
Oct 08, 2020 6.450 6.700 6.400 6.690 616,664 +0.30(+4.69%)
Oct 07, 2020 6.250 6.400 6.230 6.390 693,666 +0.19(+3.06%)
Oct 06, 2020 6.450 6.560 6.170 6.200 808,942 -0.17(-2.67%)
Oct 05, 2020 6.170 6.370 6.130 6.370 426,751 +0.32(+5.29%)
Oct 02, 2020 5.750 6.110 5.691 6.050 568,400 +0.13(+2.20%)
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.