Natural Gas ETF FT (NY: FCG )

24.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.