Natural Gas ETF FT (NY: FCG )

27.44 +0.39 (+1.44%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 12.15 12.39 11.93 11.96 1,163,338 -0.39(-3.13%)
Apr 29, 2021 12.57 12.71 12.19 12.35 1,394,656 +0.00(+0.00%)
Apr 28, 2021 11.89 12.44 11.89 12.35 1,841,652 +0.55(+4.68%)
Apr 27, 2021 11.62 11.82 11.55 11.80 934,266 +0.25(+2.15%)
Apr 26, 2021 11.19 11.63 11.19 11.55 794,276 +0.26(+2.28%)
Apr 23, 2021 11.16 11.36 11.09 11.29 762,656 +0.14(+1.24%)
Apr 22, 2021 11.26 11.32 11.03 11.16 1,070,093 -0.06(-0.49%)
Apr 21, 2021 10.86 11.28 10.81 11.21 1,553,490 +0.16(+1.41%)
Apr 20, 2021 11.47 11.51 10.89 11.05 1,566,528 -0.47(-4.07%)
Apr 19, 2021 11.46 11.72 11.39 11.52 891,826 +0.06(+0.56%)
Apr 16, 2021 11.81 11.81 11.45 11.46 728,948 -0.29(-2.50%)
Apr 15, 2021 11.86 11.86 11.59 11.75 860,234 -0.10(-0.85%)
Apr 14, 2021 11.44 12.08 11.44 11.85 1,522,414 +0.55(+4.88%)
Apr 13, 2021 11.32 11.42 11.21 11.30 1,044,934 +0.01(+0.08%)
Apr 12, 2021 11.60 11.78 11.28 11.29 1,910,108 -0.19(-1.68%)
Apr 09, 2021 11.65 11.81 11.44 11.49 1,359,384 -0.21(-1.81%)
Apr 08, 2021 11.82 11.82 11.49 11.70 1,746,526 -0.23(-1.93%)
Apr 07, 2021 11.94 11.98 11.78 11.93 1,294,166 +0.04(+0.31%)
Apr 06, 2021 11.87 12.20 11.83 11.89 1,162,054 +0.12(+1.02%)
Apr 05, 2021 12.32 12.34 11.68 11.77 1,336,641 -0.63(-5.04%)
Apr 01, 2021 11.90 12.40 11.87 12.40 1,458,223 +0.62(+5.23%)
Mar 31, 2021 11.75 11.89 11.63 11.78 1,200,968 +0.03(+0.23%)
Mar 30, 2021 11.74 11.88 11.53 11.75 1,332,374 -0.09(-0.78%)
Mar 29, 2021 12.03 12.13 11.71 11.85 1,691,830 -0.30(-2.50%)
Mar 26, 2021 11.96 12.16 11.85 12.15 1,470,075 +0.44(+3.77%)
Mar 25, 2021 11.34 11.74 11.08 11.71 1,508,845 +0.13(+1.16%)
Mar 24, 2021 11.55 11.85 11.54 11.57 1,986,608 +0.27(+2.35%)
Mar 23, 2021 11.44 11.70 11.22 11.31 2,092,826 -0.50(-4.27%)
Mar 22, 2021 12.00 12.00 11.70 11.81 1,096,273 -0.27(-2.20%)
Mar 19, 2021 11.67 12.15 11.56 12.08 2,037,374 +0.44(+3.78%)
Mar 18, 2021 12.43 12.43 11.55 11.64 2,145,403 -0.90(-7.17%)
Mar 17, 2021 12.28 12.60 12.20 12.54 1,447,262 +0.14(+1.11%)
Mar 16, 2021 12.56 12.61 12.29 12.40 1,567,307 -0.39(-3.08%)
Mar 15, 2021 12.87 12.90 12.64 12.79 2,238,989 -0.10(-0.78%)
Mar 12, 2021 13.06 13.10 12.80 12.89 1,645,886 -0.14(-1.06%)
Mar 11, 2021 12.81 13.11 12.71 13.03 1,749,954 +0.31(+2.45%)
Mar 10, 2021 12.27 12.78 12.21 12.72 2,816,261 +0.47(+3.82%)
Mar 09, 2021 12.50 12.62 12.19 12.25 1,865,604 -0.31(-2.48%)
Mar 08, 2021 12.97 13.05 12.39 12.56 2,646,097 -0.28(-2.21%)
Mar 05, 2021 12.86 12.96 12.24 12.85 3,680,317 +0.47(+3.78%)
Mar 04, 2021 12.02 12.65 11.89 12.38 3,320,154 +0.48(+4.01%)
Mar 03, 2021 11.74 12.21 11.74 11.90 2,580,613 +0.28(+2.37%)
Mar 02, 2021 11.71 11.91 11.60 11.63 1,451,847 -0.06(-0.47%)
Mar 01, 2021 11.62 11.77 11.47 11.68 2,262,752 +0.37(+3.24%)
Feb 26, 2021 11.40 11.49 10.86 11.32 2,603,233 -0.19(-1.67%)
Feb 25, 2021 12.00 12.04 11.43 11.51 1,686,562 -0.41(-3.46%)
Feb 24, 2021 11.37 11.99 11.29 11.92 1,404,626 +0.54(+4.75%)
Feb 23, 2021 11.10 11.41 10.43 11.38 2,016,527 +0.30(+2.73%)
Feb 22, 2021 10.82 11.37 10.82 11.08 1,526,858 +0.31(+2.90%)
Feb 19, 2021 10.70 10.85 10.61 10.77 611,114 +0.16(+1.47%)
Feb 18, 2021 11.08 11.10 10.60 10.61 995,730 -0.56(-5.01%)
Feb 17, 2021 11.03 11.18 10.86 11.17 1,209,386 +0.15(+1.33%)
Feb 16, 2021 11.01 11.15 10.86 11.02 1,551,858 +0.36(+3.35%)
Feb 12, 2021 10.24 10.67 10.24 10.66 1,042,514 +0.33(+3.20%)
Feb 11, 2021 10.51 10.55 10.13 10.33 1,015,878 -0.18(-1.74%)
Feb 10, 2021 10.33 10.55 10.21 10.52 795,221 +0.28(+2.69%)
Feb 09, 2021 10.33 10.39 10.14 10.24 580,561 -0.16(-1.50%)
Feb 08, 2021 10.01 10.42 10.01 10.40 887,437 +0.56(+5.68%)
Feb 05, 2021 10.01 10.01 9.812 9.840 631,288 -0.01(-0.09%)
Feb 04, 2021 9.885 9.885 9.633 9.849 824,407 +0.04(+0.37%)
Feb 03, 2021 9.363 9.840 9.363 9.812 1,177,174 +0.50(+5.42%)
Feb 02, 2021 9.509 9.574 9.299 9.308 1,073,959 +0.07(+0.79%)
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.