Natural Gas ETF FT (NY: FCG )

14.01 USD +0.51 (+3.78%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 14.02 14.13 13.35 14.01 3,374,900 +0.51(+3.78%)
Mar 04, 2021 13.11 13.79 12.97 13.50 3,044,626 +0.52(+4.01%)
Mar 03, 2021 12.80 13.31 12.80 12.98 2,366,457 +0.30(+2.37%)
Mar 02, 2021 12.77 12.99 12.65 12.68 1,331,364 -0.06(-0.47%)
Mar 01, 2021 12.67 12.84 12.51 12.74 2,074,974 +0.40(+3.24%)
Feb 26, 2021 12.43 12.53 11.84 12.34 2,387,200 -0.21(-1.67%)
Feb 25, 2021 13.09 13.13 12.46 12.55 1,546,600 -0.45(-3.46%)
Feb 24, 2021 12.40 13.08 12.31 13.00 1,288,061 +0.59(+4.75%)
Feb 23, 2021 12.10 12.44 11.37 12.41 1,849,183 +0.33(+2.73%)
Feb 22, 2021 11.80 12.39 11.80 12.08 1,400,150 +0.34(+2.90%)
Feb 19, 2021 11.67 11.83 11.57 11.74 560,400 +0.17(+1.47%)
Feb 18, 2021 12.08 12.10 11.56 11.57 913,098 -0.61(-5.01%)
Feb 17, 2021 12.03 12.19 11.84 12.18 1,109,024 +0.16(+1.33%)
Feb 16, 2021 12.01 12.16 11.84 12.02 1,423,075 +0.39(+3.35%)
Feb 12, 2021 11.17 11.64 11.17 11.63 956,000 +0.36(+3.19%)
Feb 11, 2021 11.46 11.51 11.05 11.27 931,574 -0.20(-1.74%)
Feb 10, 2021 11.26 11.51 11.13 11.47 729,229 +0.30(+2.69%)
Feb 09, 2021 11.26 11.33 11.06 11.17 532,383 -0.17(-1.50%)
Feb 08, 2021 10.92 11.36 10.92 11.34 813,792 +0.61(+5.68%)
Feb 05, 2021 10.92 10.92 10.70 10.73 578,900 -0.01(-0.09%)
Feb 04, 2021 10.78 10.78 10.51 10.74 755,993 +0.04(+0.37%)
Feb 03, 2021 10.21 10.73 10.21 10.70 1,079,485 +0.55(+5.42%)
Feb 02, 2021 10.37 10.44 10.14 10.15 984,835 +0.08(+0.79%)
Feb 01, 2021 10.10 10.20 9.870 10.07 1,128,354 +0.24(+2.44%)
Jan 29, 2021 10.08 10.34 9.785 9.830 1,605,900 -0.31(-3.06%)
Jan 28, 2021 10.20 10.30 9.910 10.14 954,708 +0.08(+0.80%)
Jan 27, 2021 9.880 10.44 9.760 10.06 1,279,868 +0.00(+0.00%)
Jan 26, 2021 10.49 10.66 10.05 10.06 696,795 -0.32(-3.08%)
Jan 25, 2021 10.32 10.44 10.05 10.38 847,661 +0.01(+0.10%)
Jan 22, 2021 10.07 10.38 9.910 10.37 763,800 +0.02(+0.19%)
Jan 21, 2021 10.79 10.85 10.13 10.35 1,482,200 -0.45(-4.17%)
Jan 20, 2021 11.10 11.10 10.68 10.80 867,946 -0.14(-1.28%)
Jan 19, 2021 11.02 11.09 10.83 10.94 971,027 +0.07(+0.64%)
Jan 15, 2021 11.05 11.05 10.66 10.87 1,033,200 -0.29(-2.60%)
Jan 14, 2021 10.87 11.27 10.87 11.16 856,206 +0.37(+3.43%)
Jan 13, 2021 10.94 10.94 10.71 10.79 851,609 -0.14(-1.28%)
Jan 12, 2021 10.38 10.95 10.38 10.93 1,415,468 +0.70(+6.84%)
Jan 11, 2021 9.810 10.24 9.680 10.23 576,258 +0.20(+1.99%)
Jan 08, 2021 10.28 10.28 9.920 10.03 780,500 -0.15(-1.47%)
Jan 07, 2021 10.08 10.34 10.02 10.18 739,236 +0.15(+1.50%)
Jan 06, 2021 9.690 10.08 9.580 10.03 899,265 +0.42(+4.37%)
Jan 05, 2021 9.050 9.840 9.040 9.610 1,184,887 +0.65(+7.25%)
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.