Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Natural Gas ETF FT
(NY:
FCG
)
27.80
+0.21 (+0.76%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
8.391
8.400
8.216
8.322
810,354
-0.18(-2.16%)
Jan 30, 2020
8.374
8.514
8.322
8.505
792,091
-0.02(-0.20%)
Jan 29, 2020
8.776
8.828
8.522
8.522
600,624
-0.18(-2.11%)
Jan 28, 2020
8.688
8.767
8.592
8.706
603,038
+0.07(+0.81%)
Jan 27, 2020
8.680
8.767
8.592
8.636
976,815
-0.28(-3.13%)
Jan 24, 2020
9.099
9.099
8.776
8.915
554,055
-0.24(-2.58%)
Jan 23, 2020
9.169
9.225
9.011
9.151
574,072
-0.12(-1.32%)
Jan 22, 2020
9.465
9.465
9.256
9.273
957,232
-0.23(-2.39%)
Jan 21, 2020
9.815
9.858
9.500
9.500
468,420
-0.44(-4.39%)
Jan 17, 2020
10.20
10.20
9.920
9.937
558,292
-0.18(-1.81%)
Jan 16, 2020
10.22
10.36
10.11
10.12
695,468
-0.04(-0.43%)
Jan 15, 2020
10.19
10.21
10.08
10.16
684,535
-0.08(-0.77%)
Jan 14, 2020
10.10
10.31
10.06
10.24
415,883
+0.13(+1.30%)
Jan 13, 2020
10.19
10.19
9.989
10.11
672,558
-0.13(-1.28%)
Jan 10, 2020
10.29
10.29
10.15
10.24
386,624
-0.09(-0.85%)
Jan 09, 2020
10.43
10.43
10.10
10.33
449,720
-0.12(-1.17%)
Jan 08, 2020
10.85
10.88
10.36
10.45
646,861
-0.43(-3.93%)
Jan 07, 2020
10.71
10.88
10.67
10.88
226,200
+0.17(+1.63%)
Jan 06, 2020
10.71
10.76
10.61
10.71
360,374
+0.10(+0.99%)
Jan 03, 2020
10.70
10.74
10.50
10.60
735,113
+0.22(+2.10%)
Jan 02, 2020
10.64
10.64
10.33
10.38
392,465
-0.15(-1.41%)
Dec 31, 2019
10.30
10.58
10.20
10.53
376,890
+0.18(+1.77%)
Dec 30, 2019
10.43
10.48
10.33
10.35
430,926
-0.01(-0.08%)
Dec 27, 2019
10.67
10.67
10.33
10.36
301,878
-0.24(-2.23%)
Dec 26, 2019
10.60
10.72
10.57
10.59
484,697
+0.03(+0.33%)
Dec 24, 2019
10.59
10.64
10.51
10.56
371,278
+0.01(+0.08%)
Dec 23, 2019
10.25
10.57
10.22
10.55
329,351
+0.30(+2.90%)
Dec 20, 2019
10.40
10.42
10.16
10.25
407,925
-0.12(-1.18%)
Dec 19, 2019
10.23
10.41
10.17
10.37
481,040
+0.17(+1.71%)
Dec 18, 2019
10.02
10.28
10.01
10.20
481,059
+0.16(+1.57%)
Dec 17, 2019
9.850
10.08
9.797
10.04
598,152
+0.24(+2.50%)
Dec 16, 2019
9.614
9.893
9.614
9.797
720,227
+0.30(+3.13%)
Dec 13, 2019
9.789
9.841
9.483
9.500
536,304
-0.25(-2.55%)
Dec 12, 2019
9.404
9.775
9.404
9.749
835,438
+0.40(+4.25%)
Dec 11, 2019
9.421
9.499
9.344
9.352
377,472
-0.08(-0.82%)
Dec 10, 2019
9.352
9.490
9.326
9.430
539,251
+0.10(+1.06%)
Dec 09, 2019
9.067
9.404
9.024
9.331
475,788
+0.20(+2.22%)
Dec 06, 2019
8.834
9.166
8.808
9.128
670,144
+0.32(+3.63%)
Dec 05, 2019
8.972
9.059
8.782
8.808
675,041
-0.09(-1.07%)
Dec 04, 2019
8.730
8.972
8.713
8.903
850,767
+0.30(+3.51%)
Dec 03, 2019
8.661
8.739
8.515
8.601
621,616
-0.12(-1.39%)
Dec 02, 2019
8.869
8.907
8.692
8.722
636,169
-0.05(-0.59%)
Nov 29, 2019
8.869
8.924
8.765
8.774
256,384
-0.24(-2.68%)
Nov 27, 2019
8.903
9.015
8.843
9.015
483,124
+0.13(+1.46%)
Nov 26, 2019
9.171
9.171
8.860
8.886
625,723
-0.29(-3.20%)
Nov 25, 2019
8.938
9.179
8.938
9.179
449,998
+0.10(+1.14%)
Nov 22, 2019
8.990
9.154
8.886
9.076
698,052
+0.11(+1.25%)
Nov 21, 2019
8.903
8.972
8.761
8.964
607,117
+0.11(+1.27%)
Nov 20, 2019
8.791
9.037
8.644
8.851
581,946
+0.09(+0.99%)
Nov 19, 2019
8.964
8.985
8.748
8.765
547,353
-0.28(-3.06%)
Nov 18, 2019
9.395
9.395
9.015
9.041
886,029
-0.41(-4.38%)
Nov 15, 2019
9.300
9.508
9.300
9.456
509,295
+0.18(+1.96%)
Nov 14, 2019
9.395
9.499
9.231
9.274
916,880
-0.10(-1.11%)
Nov 13, 2019
9.464
9.534
9.335
9.378
545,229
-0.15(-1.54%)
Nov 12, 2019
9.629
9.714
9.448
9.525
571,270
-0.04(-0.45%)
Nov 11, 2019
9.732
9.810
9.559
9.568
834,636
-0.35(-3.48%)
Nov 08, 2019
9.732
9.931
9.594
9.914
540,909
+0.07(+0.70%)
Nov 07, 2019
9.827
10.03
9.758
9.844
472,372
+0.16(+1.69%)
Nov 06, 2019
9.870
10.07
9.654
9.680
632,162
-0.21(-2.10%)
Nov 05, 2019
10.03
10.22
9.853
9.888
723,498
+0.03(+0.35%)
Nov 04, 2019
9.482
9.931
9.482
9.853
831,083
+0.56(+6.04%)
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
.