Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Natural Gas ETF FT
(NY:
FCG
)
24.39
+0.27 (+1.12%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2019
9.726
9.743
9.428
9.513
481,748
-0.21(-2.19%)
Aug 29, 2019
9.513
9.789
9.513
9.726
455,588
+0.32(+3.35%)
Aug 28, 2019
9.173
9.488
9.147
9.411
450,343
+0.33(+3.66%)
Aug 27, 2019
9.215
9.241
9.002
9.079
367,805
-0.06(-0.65%)
Aug 26, 2019
9.249
9.326
9.113
9.139
455,219
+0.05(+0.56%)
Aug 23, 2019
9.369
9.428
9.070
9.088
471,064
-0.41(-4.31%)
Aug 22, 2019
9.743
9.777
9.479
9.496
294,142
-0.20(-2.11%)
Aug 21, 2019
9.837
9.960
9.667
9.701
487,630
-0.02(-0.18%)
Aug 20, 2019
9.820
9.820
9.624
9.718
334,546
-0.11(-1.13%)
Aug 19, 2019
9.650
9.854
9.624
9.828
496,881
+0.33(+3.50%)
Aug 16, 2019
9.190
9.522
9.145
9.496
821,309
+0.35(+3.82%)
Aug 15, 2019
9.147
9.207
9.019
9.147
832,795
-0.04(-0.46%)
Aug 14, 2019
9.454
9.454
9.113
9.190
1,051,708
-0.49(-5.10%)
Aug 13, 2019
9.633
9.956
9.530
9.684
595,478
+0.03(+0.35%)
Aug 12, 2019
9.752
9.752
9.539
9.650
563,874
-0.11(-1.13%)
Aug 09, 2019
9.914
9.982
9.701
9.760
899,507
-0.10(-1.04%)
Aug 08, 2019
9.743
9.871
9.650
9.863
722,864
+0.21(+2.21%)
Aug 07, 2019
9.522
9.760
9.326
9.650
909,771
-0.04(-0.44%)
Aug 06, 2019
9.965
10.04
9.547
9.692
660,789
-0.17(-1.73%)
Aug 05, 2019
10.11
10.11
9.811
9.863
688,905
-0.46(-4.46%)
Aug 02, 2019
10.48
10.61
10.17
10.32
307,976
-0.04(-0.41%)
Aug 01, 2019
10.88
10.88
10.22
10.37
635,874
-0.66(-5.95%)
Jul 31, 2019
10.97
11.29
10.86
11.02
486,263
+0.09(+0.86%)
Jul 30, 2019
10.31
11.02
10.22
10.93
402,171
+0.65(+6.30%)
Jul 29, 2019
10.52
10.54
10.20
10.28
560,444
-0.21(-2.03%)
Jul 26, 2019
10.73
10.74
10.46
10.49
333,572
-0.27(-2.53%)
Jul 25, 2019
11.27
11.27
10.74
10.77
253,353
-0.43(-3.81%)
Jul 24, 2019
11.15
11.39
11.15
11.19
178,000
+0.01(+0.08%)
Jul 23, 2019
11.13
11.19
11.03
11.18
174,251
+0.08(+0.69%)
Jul 22, 2019
11.11
11.24
11.00
11.11
213,002
+0.03(+0.31%)
Jul 19, 2019
11.04
11.10
10.91
11.07
244,807
+0.09(+0.85%)
Jul 18, 2019
11.07
11.07
10.92
10.98
352,867
-0.11(-1.00%)
Jul 17, 2019
11.40
11.42
11.07
11.09
348,867
-0.32(-2.84%)
Jul 16, 2019
11.69
11.69
11.31
11.41
279,084
-0.27(-2.33%)
Jul 15, 2019
12.01
12.03
11.69
11.69
139,965
-0.29(-2.42%)
Jul 12, 2019
11.97
12.03
11.88
11.97
89,939
+0.04(+0.36%)
Jul 11, 2019
12.22
12.26
11.90
11.93
214,944
-0.26(-2.16%)
Jul 10, 2019
12.08
12.22
12.03
12.20
172,722
+0.27(+2.29%)
Jul 09, 2019
11.93
11.94
11.73
11.92
136,306
-0.01(-0.07%)
Jul 08, 2019
12.05
12.22
11.93
11.93
144,829
-0.18(-1.48%)
Jul 05, 2019
11.92
12.13
11.92
12.11
156,042
+0.18(+1.50%)
Jul 03, 2019
11.97
11.97
11.86
11.93
121,523
+0.03(+0.29%)
Jul 02, 2019
12.32
12.32
11.84
11.90
174,051
-0.41(-3.32%)
Jul 01, 2019
12.56
12.62
12.24
12.31
236,152
-0.03(-0.28%)
Jun 28, 2019
12.17
12.34
12.13
12.34
74,910
+0.26(+2.11%)
Jun 27, 2019
12.16
12.24
12.06
12.09
97,671
-0.07(-0.56%)
Jun 26, 2019
11.97
12.22
11.92
12.15
142,985
+0.35(+2.96%)
Jun 25, 2019
11.91
11.92
11.80
11.80
90,435
-0.12(-1.00%)
Jun 24, 2019
12.06
12.14
11.90
11.92
160,732
-0.10(-0.85%)
Jun 21, 2019
12.09
12.16
11.97
12.03
181,404
-0.04(-0.35%)
Jun 20, 2019
12.05
12.23
12.01
12.07
200,987
+0.30(+2.53%)
Jun 19, 2019
11.88
11.90
11.72
11.77
80,225
-0.09(-0.72%)
Jun 18, 2019
11.74
11.97
11.74
11.86
197,665
+0.20(+1.68%)
Jun 17, 2019
11.41
11.67
11.34
11.66
169,468
+0.20(+1.78%)
Jun 14, 2019
11.78
11.78
11.46
11.46
121,640
-0.29(-2.43%)
Jun 13, 2019
11.67
11.76
11.58
11.74
111,679
+0.25(+2.20%)
Jun 12, 2019
11.79
11.79
11.47
11.49
174,496
-0.35(-2.99%)
Jun 11, 2019
11.98
12.04
11.83
11.84
141,215
-0.03(-0.21%)
Jun 10, 2019
12.04
12.18
11.84
11.87
157,794
-0.11(-0.92%)
Jun 07, 2019
12.07
12.12
11.93
11.98
155,443
-0.06(-0.49%)
Jun 06, 2019
11.99
12.10
11.89
12.04
90,051
+0.08(+0.71%)
Jun 05, 2019
12.41
12.43
11.88
11.95
186,673
-0.46(-3.67%)
Jun 04, 2019
12.24
12.44
12.18
12.41
168,007
+0.30(+2.44%)
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
.