Natural Gas ETF FT (NY: FCG )

27.43 +0.38 (+1.40%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 18.89 19.22 18.89 19.01 134,001 +0.04(+0.22%)
Sep 27, 2018 18.86 19.04 18.81 18.96 396,616 +0.21(+1.13%)
Sep 26, 2018 19.08 19.08 18.73 18.75 93,100 -0.45(-2.34%)
Sep 25, 2018 19.27 19.31 19.15 19.20 55,527 -0.01(-0.04%)
Sep 24, 2018 19.29 19.47 19.05 19.21 140,614 +0.12(+0.62%)
Sep 21, 2018 19.10 19.19 18.99 19.09 157,669 +0.01(+0.04%)
Sep 20, 2018 19.14 19.23 18.99 19.08 156,223 +0.03(+0.18%)
Sep 19, 2018 18.73 19.11 18.73 19.05 113,914 +0.27(+1.45%)
Sep 18, 2018 18.67 18.83 18.63 18.78 102,598 +0.27(+1.47%)
Sep 17, 2018 18.67 18.76 18.48 18.50 86,292 -0.13(-0.68%)
Sep 14, 2018 18.58 18.79 18.58 18.63 219,136 +0.02(+0.10%)
Sep 13, 2018 18.64 18.72 18.44 18.61 315,785 -0.10(-0.54%)
Sep 12, 2018 18.62 18.88 18.60 18.71 159,519 +0.20(+1.10%)
Sep 11, 2018 18.05 18.55 18.05 18.51 196,254 +0.35(+1.91%)
Sep 10, 2018 18.32 18.33 18.16 18.16 70,665 -0.02(-0.09%)
Sep 07, 2018 18.22 18.24 17.96 18.18 209,587 -0.14(-0.74%)
Sep 06, 2018 18.76 18.76 18.23 18.32 66,089 -0.44(-2.35%)
Sep 05, 2018 18.67 18.79 18.40 18.76 249,437 -0.03(-0.14%)
Sep 04, 2018 19.16 19.18 18.71 18.78 121,359 -0.27(-1.42%)
Aug 31, 2018 19.05 19.05 19.05 0 -0.16(-0.84%)
Aug 30, 2018 19.21 19.26 19.02 19.21 121,163 -0.02(-0.09%)
Aug 29, 2018 19.15 19.32 19.08 19.23 141,510 +0.14(+0.75%)
Aug 28, 2018 19.25 19.34 18.99 19.09 80,803 -0.19(-0.97%)
Aug 27, 2018 19.26 19.40 19.21 19.27 136,362 +0.02(+0.09%)
Aug 24, 2018 19.26 19.42 19.20 19.26 137,519 +0.14(+0.71%)
Aug 23, 2018 19.11 19.16 18.99 19.12 90,380 -0.13(-0.66%)
Aug 22, 2018 19.04 19.29 19.04 19.25 111,289 +0.36(+1.88%)
Aug 21, 2018 18.74 19.03 18.73 18.89 144,247 +0.28(+1.50%)
Aug 20, 2018 18.40 18.67 18.40 18.61 348,796 +0.14(+0.73%)
Aug 17, 2018 18.51 18.62 18.43 18.48 172,726 +0.06(+0.32%)
Aug 16, 2018 18.34 18.54 18.29 18.42 306,041 +0.12(+0.65%)
Aug 15, 2018 18.79 18.79 18.05 18.30 464,238 -0.63(-3.35%)
Aug 14, 2018 19.02 19.11 18.88 18.93 117,428 +0.11(+0.58%)
Aug 13, 2018 19.25 19.26 18.82 18.82 270,969 -0.44(-2.28%)
Aug 10, 2018 19.11 19.33 19.04 19.26 149,924 +0.17(+0.89%)
Aug 09, 2018 19.16 19.23 19.09 19.10 94,427 -0.08(-0.40%)
Aug 08, 2018 19.30 19.30 18.98 19.17 165,234 -0.24(-1.22%)
Aug 07, 2018 19.69 19.69 19.39 19.41 153,454 -0.04(-0.22%)
Aug 06, 2018 19.43 19.64 19.37 19.45 51,965 +0.08(+0.39%)
Aug 03, 2018 19.54 19.57 19.27 19.37 256,254 -0.23(-1.17%)
Aug 02, 2018 19.37 19.62 19.21 19.60 124,780 +0.12(+0.61%)
Aug 01, 2018 19.47 19.53 19.20 19.48 100,889 -0.19(-0.99%)
Jul 31, 2018 19.54 19.73 19.35 19.68 213,962 +0.11(+0.56%)
Jul 30, 2018 19.47 19.68 19.42 19.57 56,660 +0.23(+1.18%)
Jul 27, 2018 19.89 19.97 19.31 19.34 161,975 -0.63(-3.18%)
Jul 26, 2018 19.93 20.09 19.87 19.98 66,145 -0.03(-0.13%)
Jul 25, 2018 19.79 20.00 19.69 20.00 80,926 +0.19(+0.94%)
Jul 24, 2018 19.74 20.03 19.72 19.81 81,937 +0.11(+0.56%)
Jul 23, 2018 19.88 19.92 19.67 19.70 269,230 -0.13(-0.64%)
Jul 20, 2018 19.98 19.98 19.71 19.83 106,808 -0.15(-0.76%)
Jul 19, 2018 19.71 20.04 19.71 19.98 244,674 +0.24(+1.20%)
Jul 18, 2018 19.58 19.78 19.36 19.75 144,446 +0.05(+0.26%)
Jul 17, 2018 19.58 19.79 19.47 19.70 139,153 +0.03(+0.17%)
Jul 16, 2018 19.70 19.85 19.43 19.66 377,458 -0.32(-1.61%)
Jul 13, 2018 19.93 20.18 19.82 19.98 112,755 +0.10(+0.51%)
Jul 12, 2018 20.00 20.07 19.68 19.88 311,900 -0.07(-0.34%)
Jul 11, 2018 20.18 20.39 19.80 19.95 225,555 -0.43(-2.12%)
Jul 10, 2018 20.51 20.69 20.31 20.38 143,960 +0.00(+0.00%)
Jul 09, 2018 20.09 20.38 20.03 20.38 317,178 +0.43(+2.16%)
Jul 06, 2018 19.53 20.00 19.53 19.95 148,692 +0.34(+1.73%)
Jul 05, 2018 19.71 19.76 19.53 19.61 184,112 +0.01(+0.04%)
Jul 03, 2018 19.60 19.60 19.60 0 +0.17(+0.87%)
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.