Natural Gas ETF FT (NY: FCG )

8.970 USD +0.470 (+5.53%)
Official Closing Price Updated: 5:22 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 8.750 9.030 8.750 8.970 1,021,346 +0.47(+5.53%)
Nov 23, 2020 7.980 8.510 7.980 8.500 1,900,846 +0.65(+8.28%)
Nov 20, 2020 7.890 7.950 7.790 7.850 412,400 -0.06(-0.76%)
Nov 19, 2020 7.640 7.920 7.580 7.910 737,828 +0.22(+2.86%)
Nov 18, 2020 7.830 8.090 7.680 7.690 1,788,937 -0.07(-0.90%)
Nov 17, 2020 7.490 7.770 7.400 7.760 615,851 +0.17(+2.24%)
Nov 16, 2020 7.480 7.590 7.370 7.590 849,116 +0.38(+5.27%)
Nov 13, 2020 6.930 7.230 6.930 7.210 560,800 +0.36(+5.26%)
Nov 12, 2020 7.030 7.170 6.800 6.850 546,653 -0.29(-4.06%)
Nov 11, 2020 7.290 7.305 7.070 7.140 567,212 -0.04(-0.56%)
Nov 10, 2020 6.950 7.200 6.800 7.180 623,144 +0.32(+4.66%)
Nov 09, 2020 6.560 7.010 6.560 6.860 1,275,230 +0.86(+14.33%)
Nov 06, 2020 6.190 6.290 5.990 6.000 871,600 -0.21(-3.38%)
Nov 05, 2020 6.180 6.364 6.150 6.210 456,833 +0.05(+0.81%)
Nov 04, 2020 6.170 6.290 6.000 6.160 450,361 +0.00(+0.00%)
Nov 03, 2020 6.380 6.410 6.120 6.160 667,310 -0.08(-1.28%)
Nov 02, 2020 6.110 6.300 5.940 6.240 605,166 +0.16(+2.63%)
Oct 30, 2020 6.070 6.110 5.900 6.080 614,300 -0.03(-0.49%)
Oct 29, 2020 5.880 6.120 5.780 6.110 1,492,863 +0.12(+2.00%)
Oct 28, 2020 6.170 6.170 5.975 5.990 1,192,642 -0.34(-5.37%)
Oct 27, 2020 6.400 6.400 6.290 6.330 745,237 -0.07(-1.09%)
Oct 26, 2020 6.620 6.624 6.320 6.400 583,618 -0.35(-5.19%)
Oct 23, 2020 6.750 6.830 6.670 6.750 650,200 +0.01(+0.15%)
Oct 22, 2020 6.370 6.740 6.360 6.740 595,962 +0.39(+6.14%)
Oct 21, 2020 6.490 6.550 6.350 6.350 389,386 -0.16(-2.46%)
Oct 20, 2020 6.400 6.590 6.340 6.510 523,500 +0.14(+2.20%)
Oct 19, 2020 6.530 6.570 6.370 6.370 254,308 -0.11(-1.70%)
Oct 16, 2020 6.650 6.670 6.470 6.480 494,900 -0.20(-2.99%)
Oct 15, 2020 6.430 6.680 6.380 6.680 400,550 +0.13(+1.98%)
Oct 14, 2020 6.500 6.780 6.500 6.550 448,309 +0.05(+0.77%)
Oct 13, 2020 6.680 6.700 6.500 6.500 607,781 -0.13(-1.96%)
Oct 12, 2020 6.590 6.660 6.480 6.630 419,172 +0.03(+0.45%)
Oct 09, 2020 6.750 6.811 6.540 6.600 568,700 -0.09(-1.35%)
Oct 08, 2020 6.450 6.700 6.400 6.690 616,664 +0.30(+4.69%)
Oct 07, 2020 6.250 6.400 6.230 6.390 693,666 +0.19(+3.06%)
Oct 06, 2020 6.450 6.560 6.170 6.200 808,942 -0.17(-2.67%)
Oct 05, 2020 6.170 6.370 6.130 6.370 426,751 +0.32(+5.29%)
Oct 02, 2020 5.750 6.110 5.691 6.050 568,400 +0.13(+2.20%)
Oct 01, 2020 6.050 6.080 5.890 5.920 384,567 -0.16(-2.63%)
Sep 30, 2020 6.150 6.265 6.055 6.080 369,973 -0.07(-1.14%)
Sep 29, 2020 6.290 6.290 5.990 6.150 368,730 -0.15(-2.38%)
Sep 28, 2020 6.190 6.370 6.140 6.300 451,000 +0.19(+3.11%)
Sep 25, 2020 6.140 6.200 6.035 6.110 420,900 -0.08(-1.29%)
Sep 24, 2020 6.130 6.350 5.985 6.190 573,310 -0.02(-0.32%)
Sep 23, 2020 6.570 6.650 6.210 6.210 295,089 -0.33(-5.05%)
Sep 22, 2020 6.590 6.750 6.511 6.540 314,469 -0.05(-0.76%)
Sep 21, 2020 6.630 6.630 6.470 6.590 392,703 -0.25(-3.65%)
Sep 18, 2020 6.830 6.925 6.750 6.840 416,300 +0.00(+0.00%)
Sep 17, 2020 6.710 6.850 6.620 6.840 460,880 +0.00(+0.00%)
Sep 16, 2020 6.580 6.970 6.540 6.840 545,074 +0.33(+5.07%)
Sep 15, 2020 6.590 6.656 6.490 6.510 377,128 -0.03(-0.46%)
Sep 14, 2020 6.430 6.590 6.340 6.540 623,623 +0.16(+2.51%)
Sep 11, 2020 6.470 6.500 6.320 6.380 695,100 -0.03(-0.47%)
Sep 10, 2020 6.840 6.840 6.410 6.410 679,124 -0.43(-6.29%)
Sep 09, 2020 6.850 6.895 6.720 6.840 353,430 +0.12(+1.79%)
Sep 08, 2020 7.070 7.070 6.695 6.720 859,239 -0.47(-6.54%)
Sep 04, 2020 7.260 7.320 7.030 7.190 548,200 +0.02(+0.28%)
Sep 03, 2020 7.220 7.360 7.140 7.170 480,605 -0.07(-0.97%)
Sep 02, 2020 7.450 7.450 7.230 7.240 1,372,640 -0.24(-3.21%)
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.