Natural Gas ETF FT (NY: FCG )

27.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 14.67 14.71 14.24 14.32 371,024 -0.24(-1.64%)
Apr 29, 2019 14.55 14.64 14.49 14.55 122,409 +0.00(+0.00%)
Apr 26, 2019 14.64 14.74 14.44 14.55 565,095 -0.16(-1.10%)
Apr 25, 2019 15.02 15.02 14.72 14.72 460,498 -0.26(-1.77%)
Apr 24, 2019 15.27 15.27 14.98 14.98 330,084 -0.26(-1.74%)
Apr 23, 2019 15.23 15.37 15.10 15.25 825,182 +0.04(+0.28%)
Apr 22, 2019 14.97 15.20 14.84 15.20 444,310 +0.45(+3.07%)
Apr 18, 2019 15.00 15.00 14.73 14.75 265,444 -0.23(-1.54%)
Apr 17, 2019 15.14 15.20 14.92 14.98 304,176 -0.11(-0.73%)
Apr 16, 2019 15.09 15.13 14.90 15.09 298,944 +0.07(+0.45%)
Apr 15, 2019 15.09 15.25 15.02 15.02 337,044 -0.15(-1.01%)
Apr 12, 2019 15.13 15.31 15.08 15.18 317,456 +0.50(+3.43%)
Apr 11, 2019 14.80 14.89 14.56 14.67 293,384 -0.17(-1.15%)
Apr 10, 2019 14.85 14.91 14.77 14.85 249,739 +0.10(+0.70%)
Apr 09, 2019 15.01 15.01 14.73 14.74 311,657 -0.32(-2.10%)
Apr 08, 2019 15.02 15.17 14.94 15.06 399,745 +0.11(+0.74%)
Apr 05, 2019 14.62 14.97 14.62 14.95 169,153 +0.38(+2.58%)
Apr 04, 2019 14.41 14.58 14.31 14.57 258,364 +0.18(+1.25%)
Apr 03, 2019 14.84 14.84 14.32 14.39 408,997 -0.38(-2.54%)
Apr 02, 2019 14.96 15.02 14.77 14.77 317,255 -0.17(-1.14%)
Apr 01, 2019 14.87 15.03 14.82 14.94 223,014 +0.19(+1.27%)
Mar 29, 2019 14.94 14.99 14.75 14.75 307,264 -0.02(-0.12%)
Mar 28, 2019 14.55 14.79 14.50 14.77 225,546 +0.16(+1.11%)
Mar 27, 2019 14.67 14.78 14.49 14.61 317,854 -0.09(-0.58%)
Mar 26, 2019 14.64 14.86 14.58 14.69 201,263 +0.24(+1.65%)
Mar 25, 2019 14.36 14.51 14.18 14.45 280,070 +0.06(+0.42%)
Mar 22, 2019 14.89 14.89 14.33 14.39 650,726 -0.66(-4.37%)
Mar 21, 2019 14.89 15.10 14.85 15.05 272,391 +0.15(+1.01%)
Mar 20, 2019 14.46 15.09 14.46 14.90 297,947 +0.39(+2.70%)
Mar 19, 2019 14.71 14.80 14.47 14.51 196,885 -0.13(-0.87%)
Mar 18, 2019 14.32 14.65 14.32 14.64 384,134 +0.41(+2.87%)
Mar 15, 2019 14.29 14.34 14.18 14.23 174,150 -0.14(-0.95%)
Mar 14, 2019 14.39 14.48 14.35 14.36 125,861 -0.03(-0.18%)
Mar 13, 2019 14.31 14.48 14.23 14.39 192,666 +0.20(+1.44%)
Mar 12, 2019 13.91 14.18 13.91 14.18 249,859 +0.35(+2.52%)
Mar 11, 2019 13.68 13.88 13.65 13.84 163,543 +0.20(+1.50%)
Mar 08, 2019 13.83 13.83 13.56 13.63 245,528 -0.41(-2.91%)
Mar 07, 2019 14.24 14.24 14.01 14.04 196,912 -0.16(-1.14%)
Mar 06, 2019 14.48 14.48 14.18 14.20 224,813 -0.34(-2.34%)
Mar 05, 2019 14.69 14.69 14.41 14.54 99,806 -0.09(-0.64%)
Mar 04, 2019 14.62 14.69 14.36 14.64 243,396 +0.12(+0.82%)
Mar 01, 2019 14.29 14.52 14.29 14.52 398,983 +0.33(+2.34%)
Feb 28, 2019 14.37 14.37 14.11 14.18 226,318 -0.08(-0.60%)
Feb 27, 2019 14.41 14.53 14.23 14.27 374,108 -0.02(-0.12%)
Feb 26, 2019 14.51 14.68 14.28 14.29 335,892 -0.25(-1.70%)
Feb 25, 2019 14.41 14.61 14.40 14.53 243,864 +0.07(+0.47%)
Feb 22, 2019 14.58 14.70 14.45 14.47 252,466 +0.03(+0.24%)
Feb 21, 2019 14.70 14.71 14.35 14.43 424,679 -0.28(-1.91%)
Feb 20, 2019 14.57 14.82 14.57 14.71 276,401 +0.14(+0.93%)
Feb 19, 2019 14.49 14.70 14.41 14.58 221,991 +0.00(+0.00%)
Feb 15, 2019 14.31 14.59 14.30 14.58 455,661 +0.43(+3.01%)
Feb 14, 2019 14.07 14.32 14.04 14.15 1,427,800 +0.07(+0.48%)
Feb 13, 2019 13.88 14.21 13.88 14.08 257,705 +0.26(+1.91%)
Feb 12, 2019 13.84 14.03 13.73 13.82 265,538 +0.20(+1.44%)
Feb 11, 2019 13.34 13.65 13.27 13.62 253,681 +0.24(+1.78%)
Feb 08, 2019 13.53 13.59 13.16 13.39 254,465 -0.16(-1.19%)
Feb 07, 2019 14.09 14.09 13.50 13.55 317,394 -0.61(-4.32%)
Feb 06, 2019 14.34 14.38 14.16 14.16 388,957 -0.23(-1.60%)
Feb 05, 2019 14.62 14.67 14.39 14.39 251,159 -0.25(-1.68%)
Feb 04, 2019 14.49 14.64 14.30 14.64 326,604 +0.05(+0.35%)
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.