Natural Gas ETF FT (NY: FCG )

27.46 +0.41 (+1.52%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 12.11 12.32 12.06 12.16 115,502 -0.14(-1.11%)
May 30, 2019 12.64 12.69 12.30 12.30 163,416 -0.34(-2.70%)
May 29, 2019 12.49 12.66 12.34 12.64 210,598 -0.01(-0.07%)
May 28, 2019 12.86 12.86 12.64 12.65 142,884 -0.16(-1.27%)
May 24, 2019 12.97 13.04 12.69 12.81 152,870 -0.01(-0.07%)
May 23, 2019 13.17 13.24 12.76 12.82 256,544 -0.64(-4.76%)
May 22, 2019 13.88 13.91 13.45 13.46 190,862 -0.55(-3.90%)
May 21, 2019 13.76 14.01 13.76 14.01 134,126 +0.28(+2.05%)
May 20, 2019 13.78 13.81 13.65 13.73 354,866 -0.06(-0.43%)
May 17, 2019 14.01 14.05 13.79 13.79 185,905 -0.33(-2.36%)
May 16, 2019 14.19 14.26 14.09 14.12 217,616 +0.01(+0.06%)
May 15, 2019 13.85 14.12 13.80 14.11 156,464 +0.13(+0.92%)
May 14, 2019 13.75 14.08 13.75 13.98 251,890 +0.30(+2.18%)
May 13, 2019 13.88 13.96 13.62 13.68 308,443 -0.32(-2.26%)
May 10, 2019 13.88 14.05 13.68 14.00 294,261 +0.10(+0.74%)
May 09, 2019 13.81 13.96 13.62 13.90 299,110 +0.00(+0.00%)
May 08, 2019 13.76 14.07 13.75 13.90 215,540 +0.10(+0.74%)
May 07, 2019 13.68 13.80 13.57 13.80 399,868 -0.05(-0.37%)
May 06, 2019 13.58 13.91 13.56 13.85 315,755 +0.06(+0.43%)
May 03, 2019 13.62 13.85 13.57 13.79 367,593 +0.24(+1.76%)
May 02, 2019 13.77 13.78 13.46 13.55 412,154 -0.36(-2.58%)
May 01, 2019 14.29 14.35 13.91 13.91 434,207 -0.41(-2.86%)
Apr 30, 2019 14.67 14.71 14.24 14.32 371,024 -0.24(-1.64%)
Apr 29, 2019 14.55 14.64 14.49 14.55 122,409 +0.00(+0.00%)
Apr 26, 2019 14.64 14.74 14.44 14.55 565,095 -0.16(-1.10%)
Apr 25, 2019 15.02 15.02 14.72 14.72 460,498 -0.26(-1.77%)
Apr 24, 2019 15.27 15.27 14.98 14.98 330,084 -0.26(-1.74%)
Apr 23, 2019 15.23 15.37 15.10 15.25 825,182 +0.04(+0.28%)
Apr 22, 2019 14.97 15.20 14.84 15.20 444,310 +0.45(+3.07%)
Apr 18, 2019 15.00 15.00 14.73 14.75 265,444 -0.23(-1.54%)
Apr 17, 2019 15.14 15.20 14.92 14.98 304,176 -0.11(-0.73%)
Apr 16, 2019 15.09 15.13 14.90 15.09 298,944 +0.07(+0.45%)
Apr 15, 2019 15.09 15.25 15.02 15.02 337,044 -0.15(-1.01%)
Apr 12, 2019 15.13 15.31 15.08 15.18 317,456 +0.50(+3.43%)
Apr 11, 2019 14.80 14.89 14.56 14.67 293,384 -0.17(-1.15%)
Apr 10, 2019 14.85 14.91 14.77 14.85 249,739 +0.10(+0.70%)
Apr 09, 2019 15.01 15.01 14.73 14.74 311,657 -0.32(-2.10%)
Apr 08, 2019 15.02 15.17 14.94 15.06 399,745 +0.11(+0.74%)
Apr 05, 2019 14.62 14.97 14.62 14.95 169,153 +0.38(+2.58%)
Apr 04, 2019 14.41 14.58 14.31 14.57 258,364 +0.18(+1.25%)
Apr 03, 2019 14.84 14.84 14.32 14.39 408,997 -0.38(-2.54%)
Apr 02, 2019 14.96 15.02 14.77 14.77 317,255 -0.17(-1.14%)
Apr 01, 2019 14.87 15.03 14.82 14.94 223,014 +0.19(+1.27%)
Mar 29, 2019 14.94 14.99 14.75 14.75 307,264 -0.02(-0.12%)
Mar 28, 2019 14.55 14.79 14.50 14.77 225,546 +0.16(+1.11%)
Mar 27, 2019 14.67 14.78 14.49 14.61 317,854 -0.09(-0.58%)
Mar 26, 2019 14.64 14.86 14.58 14.69 201,263 +0.24(+1.65%)
Mar 25, 2019 14.36 14.51 14.18 14.45 280,070 +0.06(+0.42%)
Mar 22, 2019 14.89 14.89 14.33 14.39 650,726 -0.66(-4.37%)
Mar 21, 2019 14.89 15.10 14.85 15.05 272,391 +0.15(+1.01%)
Mar 20, 2019 14.46 15.09 14.46 14.90 297,947 +0.39(+2.70%)
Mar 19, 2019 14.71 14.80 14.47 14.51 196,885 -0.13(-0.87%)
Mar 18, 2019 14.32 14.65 14.32 14.64 384,134 +0.41(+2.87%)
Mar 15, 2019 14.29 14.34 14.18 14.23 174,150 -0.14(-0.95%)
Mar 14, 2019 14.39 14.48 14.35 14.36 125,861 -0.03(-0.18%)
Mar 13, 2019 14.31 14.48 14.23 14.39 192,666 +0.20(+1.44%)
Mar 12, 2019 13.91 14.18 13.91 14.18 249,859 +0.35(+2.52%)
Mar 11, 2019 13.68 13.88 13.65 13.84 163,543 +0.20(+1.50%)
Mar 08, 2019 13.83 13.83 13.56 13.63 245,528 -0.41(-2.91%)
Mar 07, 2019 14.24 14.24 14.01 14.04 196,912 -0.16(-1.14%)
Mar 06, 2019 14.48 14.48 14.18 14.20 224,813 -0.34(-2.34%)
Mar 05, 2019 14.69 14.69 14.41 14.54 99,806 -0.09(-0.64%)
Mar 04, 2019 14.62 14.69 14.36 14.64 243,396 +0.12(+0.82%)
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.