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 (%)
Jun 30, 2020 6.482 6.691 6.397 6.669 1,134,745 +0.13(+2.05%)
Jun 29, 2020 6.473 6.580 6.357 6.535 997,482 +0.14(+2.23%)
Jun 26, 2020 6.731 6.731 6.366 6.393 1,154,796 -0.38(-5.66%)
Jun 25, 2020 6.562 6.856 6.491 6.776 897,020 +0.14(+2.11%)
Jun 24, 2020 7.070 7.070 6.610 6.636 1,641,491 -0.53(-7.41%)
Jun 23, 2020 7.300 7.371 7.132 7.167 904,664 -0.04(-0.61%)
Jun 22, 2020 7.194 7.264 7.062 7.211 1,137,020 -0.02(-0.24%)
Jun 19, 2020 7.618 7.618 7.216 7.229 1,593,767 -0.19(-2.51%)
Jun 18, 2020 7.273 7.645 7.256 7.415 740,623 +0.01(+0.12%)
Jun 17, 2020 7.733 7.733 7.406 7.406 932,467 -0.31(-4.01%)
Jun 16, 2020 7.937 7.981 7.530 7.716 3,329,954 +0.15(+1.99%)
Jun 15, 2020 7.079 7.663 6.964 7.565 2,986,719 +0.12(+1.66%)
Jun 12, 2020 7.627 7.671 7.202 7.441 1,326,482 +0.27(+3.83%)
Jun 11, 2020 7.185 7.636 7.079 7.167 1,822,538 -0.73(-9.29%)
Jun 10, 2020 8.370 8.370 7.857 7.901 2,996,588 -0.62(-7.27%)
Jun 09, 2020 8.742 8.742 8.362 8.521 3,015,246 -0.65(-7.14%)
Jun 08, 2020 8.539 9.184 8.415 9.176 3,226,691 +1.08(+13.33%)
Jun 05, 2020 7.601 8.114 7.601 8.096 2,175,806 +0.87(+12.00%)
Jun 04, 2020 7.052 7.256 6.981 7.229 966,218 +0.10(+1.36%)
Jun 03, 2020 7.096 7.141 6.990 7.132 1,055,091 +0.13(+1.90%)
Jun 02, 2020 6.778 6.999 6.778 6.999 911,553 +0.26(+3.81%)
Jun 01, 2020 6.548 6.800 6.433 6.742 706,292 +0.19(+2.83%)
May 29, 2020 6.698 6.698 6.468 6.557 1,065,751 -0.16(-2.37%)
May 28, 2020 6.955 7.030 6.676 6.716 886,060 -0.29(-4.17%)
May 27, 2020 7.105 7.105 6.725 7.008 1,374,957 +0.01(+0.13%)
May 26, 2020 6.902 7.070 6.804 6.999 1,139,671 +0.27(+4.08%)
May 22, 2020 6.627 6.738 6.503 6.725 760,040 +0.04(+0.66%)
May 21, 2020 6.742 6.813 6.557 6.680 869,275 +0.00(+0.00%)
May 20, 2020 6.636 6.822 6.592 6.680 997,721 +0.19(+3.00%)
May 19, 2020 6.680 6.680 6.472 6.486 909,239 -0.14(-2.14%)
May 18, 2020 6.441 6.649 6.397 6.627 1,419,293 +0.57(+9.34%)
May 15, 2020 5.946 6.167 5.893 6.061 1,265,679 +0.12(+2.09%)
May 14, 2020 5.840 6.074 5.592 5.937 1,688,985 -0.03(-0.45%)
May 13, 2020 6.371 6.371 5.840 5.964 1,590,338 -0.41(-6.39%)
May 12, 2020 6.477 6.627 6.362 6.371 980,177 -0.03(-0.42%)
May 11, 2020 6.503 6.627 6.397 6.397 929,995 -0.17(-2.56%)
May 08, 2020 6.362 6.574 6.326 6.565 1,071,628 +0.33(+5.25%)
May 07, 2020 6.353 6.468 6.189 6.238 1,074,524 +0.05(+0.86%)
May 06, 2020 6.424 6.503 6.167 6.185 1,532,731 -0.21(-3.32%)
May 05, 2020 6.857 6.884 6.357 6.397 1,698,071 -0.10(-1.50%)
May 04, 2020 6.150 6.503 6.052 6.495 1,164,547 +0.21(+3.38%)
May 01, 2020 6.627 6.707 6.195 6.282 1,566,304 -0.50(-7.43%)
Apr 30, 2020 6.725 6.915 6.397 6.787 2,448,205 +0.16(+2.40%)
Apr 29, 2020 6.114 6.671 6.114 6.627 1,799,402 +0.66(+11.13%)
Apr 28, 2020 6.052 6.105 5.796 5.964 1,136,034 +0.00(+0.00%)
Apr 27, 2020 5.796 6.015 5.521 5.964 1,230,381 +0.04(+0.75%)
Apr 24, 2020 6.017 6.136 5.707 5.919 1,351,685 +0.09(+1.52%)
Apr 23, 2020 5.804 6.052 5.699 5.831 2,044,177 +0.21(+3.78%)
Apr 22, 2020 5.707 5.822 5.517 5.619 2,977,446 +0.12(+2.25%)
Apr 21, 2020 5.229 5.548 5.229 5.495 6,073,432 +0.13(+2.48%)
Apr 20, 2020 4.831 5.473 4.831 5.362 2,161,883 +0.21(+4.12%)
Apr 17, 2020 4.822 5.159 4.822 5.150 1,184,984 +0.38(+7.98%)
Apr 16, 2020 4.955 4.955 4.762 4.769 506,661 -0.18(-3.58%)
Apr 15, 2020 4.796 4.955 4.650 4.946 1,009,645 -0.10(-1.93%)
Apr 14, 2020 5.061 5.110 4.915 5.043 1,329,214 -0.02(-0.35%)
Apr 13, 2020 5.070 5.176 4.906 5.061 2,819,563 +0.16(+3.25%)
Apr 09, 2020 5.035 5.397 4.645 4.902 3,588,633 +0.11(+2.21%)
Apr 08, 2020 4.521 4.805 4.451 4.796 2,693,942 +0.39(+8.84%)
Apr 07, 2020 4.415 4.636 4.362 4.406 2,016,846 +0.17(+3.97%)
Apr 06, 2020 4.114 4.256 4.007 4.238 1,067,394 +0.16(+3.90%)
Apr 03, 2020 4.035 4.088 3.787 4.079 635,721 +0.22(+5.73%)
Apr 02, 2020 3.716 4.159 3.637 3.858 1,344,662 +0.30(+8.46%)
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.