Natural Gas ETF FT (NY: FCG )

10.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 21.56 22.05 21.56 21.92 253,458 +0.48(+2.24%)
Nov 29, 2017 21.39 21.63 21.26 21.44 203,645 +0.05(+0.23%)
Nov 28, 2017 21.29 21.45 21.20 21.39 80,601 +0.10(+0.47%)
Nov 27, 2017 21.54 21.57 21.28 21.29 94,078 -0.40(-1.84%)
Nov 24, 2017 21.82 21.93 21.69 21.69 51,486 +0.00(+0.00%)
Nov 22, 2017 21.66 21.75 21.59 21.69 64,104 +0.25(+1.17%)
Nov 21, 2017 21.58 21.64 21.30 21.44 120,826 -0.03(-0.14%)
Nov 20, 2017 21.52 21.56 21.20 21.47 90,295 -0.23(-1.06%)
Nov 17, 2017 21.69 21.73 21.48 21.70 136,741 +0.32(+1.50%)
Nov 16, 2017 21.40 21.49 21.18 21.38 123,432 +0.05(+0.23%)
Nov 15, 2017 21.25 21.44 21.02 21.33 184,512 -0.17(-0.79%)
Nov 14, 2017 22.24 22.24 21.48 21.50 229,985 -0.83(-3.72%)
Nov 13, 2017 22.67 22.76 22.30 22.33 206,582 -0.46(-2.02%)
Nov 10, 2017 22.81 22.93 22.54 22.79 82,676 -0.02(-0.09%)
Nov 09, 2017 22.51 22.90 22.47 22.81 224,264 +0.29(+1.29%)
Nov 08, 2017 22.66 22.82 22.38 22.52 122,835 -0.24(-1.05%)
Nov 07, 2017 22.85 22.86 22.59 22.76 137,745 -0.15(-0.65%)
Nov 06, 2017 22.16 22.91 22.16 22.91 717,963 +0.85(+3.85%)
Nov 03, 2017 21.81 22.22 21.71 22.06 417,175 +0.23(+1.05%)
Nov 02, 2017 22.06 22.15 21.58 21.83 142,736 -0.30(-1.36%)
Nov 01, 2017 21.81 22.20 21.81 22.13 217,020 +0.53(+2.45%)
Oct 31, 2017 21.22 21.69 21.19 21.60 80,669 +0.30(+1.41%)
Oct 30, 2017 21.49 21.17 21.30 146,036 +0.11(+0.52%)
Oct 27, 2017 20.46 21.20 20.40 21.19 320,511 +0.62(+3.01%)
Oct 26, 2017 20.42 20.57 20.06 20.57 274,907 +0.15(+0.73%)
Oct 25, 2017 20.59 20.70 20.24 20.42 143,121 -0.28(-1.35%)
Oct 24, 2017 20.90 20.94 20.60 20.70 189,198 -0.04(-0.19%)
Oct 23, 2017 21.32 21.32 20.74 20.74 107,562 -0.40(-1.89%)
Oct 20, 2017 21.13 21.25 21.05 21.14 95,190 +0.05(+0.24%)
Oct 19, 2017 21.08 21.23 20.98 21.09 182,516 -0.15(-0.71%)
Oct 18, 2017 21.46 21.61 21.23 21.24 275,685 -0.18(-0.84%)
Oct 17, 2017 21.41 21.52 21.25 21.42 96,905 +0.03(+0.14%)
Oct 16, 2017 21.58 21.64 21.37 21.39 65,595 -0.02(-0.09%)
Oct 13, 2017 21.67 21.81 21.39 21.41 65,096 -0.07(-0.33%)
Oct 12, 2017 21.34 21.55 21.19 21.48 148,357 -0.11(-0.51%)
Oct 11, 2017 21.64 21.64 21.37 21.59 173,516 +0.11(+0.51%)
Oct 10, 2017 21.80 21.86 21.47 21.48 298,629 -0.04(-0.19%)
Oct 09, 2017 21.64 21.64 21.46 21.52 123,711 -0.01(-0.05%)
Oct 06, 2017 21.69 21.77 21.47 21.53 250,269 -0.39(-1.78%)
Oct 05, 2017 21.85 22.01 21.78 21.92 61,576 +0.15(+0.69%)
Oct 04, 2017 21.85 22.00 21.63 21.77 269,073 -0.08(-0.37%)
Oct 03, 2017 21.84 21.92 21.74 21.85 150,916 -0.04(-0.18%)
Oct 02, 2017 21.40 21.89 21.22 21.89 182,452 +0.14(+0.64%)
Sep 29, 2017 21.64 21.79 21.59 21.75 158,699 +0.02(+0.09%)
Sep 28, 2017 22.02 22.06 21.57 21.73 200,085 -0.23(-1.05%)
Sep 27, 2017 21.86 21.96 21.55 21.96 167,410 +0.25(+1.15%)
Sep 26, 2017 21.54 21.78 21.46 21.71 171,282 +0.03(+0.14%)
Sep 25, 2017 21.29 21.68 21.29 21.68 264,625 +0.55(+2.60%)
Sep 22, 2017 20.90 21.17 20.90 21.13 154,539 +0.11(+0.52%)
Sep 21, 2017 20.93 21.03 20.84 21.02 138,404 +0.06(+0.29%)
Sep 20, 2017 20.74 21.12 20.74 20.96 217,073 +0.32(+1.55%)
Sep 19, 2017 20.78 20.80 20.55 20.64 260,731 -0.05(-0.24%)
Sep 18, 2017 20.53 20.76 20.48 20.69 264,611 +0.11(+0.53%)
Sep 15, 2017 20.65 20.65 20.38 20.58 199,020 +0.00(+0.00%)
Sep 14, 2017 20.48 20.83 20.42 20.58 285,469 +0.23(+1.13%)
Sep 13, 2017 19.90 20.41 19.90 20.35 215,777 +0.56(+2.83%)
Sep 12, 2017 19.51 19.99 19.47 19.79 168,298 +0.37(+1.91%)
Sep 11, 2017 19.32 19.53 19.20 19.42 213,993 +0.21(+1.09%)
Sep 08, 2017 19.71 19.71 19.01 19.21 251,742 -0.60(-3.03%)
Sep 07, 2017 19.82 19.91 19.64 19.81 73,998 -0.12(-0.60%)
Sep 06, 2017 19.83 20.05 19.80 19.93 135,702 +0.29(+1.48%)
Sep 05, 2017 19.75 19.95 19.50 19.64 144,868 -0.11(-0.56%)
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.