Natural Gas ETF FT (NY: FCG )

27.41 +0.36 (+1.33%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 21.72 22.42 21.66 22.33 1,954,868 +1.75(+8.49%)
Nov 29, 2016 20.39 20.75 20.17 20.58 994,655 -0.27(-1.30%)
Nov 28, 2016 21.52 21.67 20.81 20.85 650,924 -0.50(-2.35%)
Nov 25, 2016 21.56 21.56 21.24 21.36 194,268 -0.33(-1.52%)
Nov 23, 2016 21.69 21.69 21.69 0 +0.28(+1.31%)
Nov 22, 2016 21.51 21.64 21.04 21.41 615,651 -0.09(-0.42%)
Nov 21, 2016 21.10 21.52 21.06 21.50 811,279 +0.87(+4.24%)
Nov 18, 2016 20.66 20.85 20.52 20.62 509,411 +0.14(+0.68%)
Nov 17, 2016 20.95 21.10 20.43 20.48 268,134 -0.24(-1.15%)
Nov 16, 2016 20.95 21.13 20.64 20.72 256,429 -0.23(-1.10%)
Nov 15, 2016 20.49 21.08 20.43 20.95 483,922 +0.78(+3.88%)
Nov 14, 2016 19.78 20.19 19.66 20.17 377,641 +0.30(+1.53%)
Nov 11, 2016 20.10 20.11 19.65 19.87 473,119 -0.40(-1.95%)
Nov 10, 2016 20.15 20.49 20.07 20.26 605,088 +0.00(+0.00%)
Nov 09, 2016 19.54 20.43 19.54 20.26 752,440 +0.56(+2.85%)
Nov 08, 2016 19.57 19.87 19.49 19.70 588,891 -0.13(-0.67%)
Nov 07, 2016 19.69 19.88 19.58 19.83 525,730 +0.49(+2.51%)
Nov 04, 2016 19.49 19.73 19.26 19.35 608,340 -0.22(-1.14%)
Nov 03, 2016 19.61 19.77 19.40 19.57 429,540 +0.09(+0.47%)
Nov 02, 2016 19.49 19.62 19.10 19.48 805,964 -0.21(-1.05%)
Nov 01, 2016 19.95 20.07 19.34 19.68 639,822 -0.11(-0.54%)
Oct 31, 2016 20.15 20.15 19.74 19.79 1,084,449 -0.40(-2.00%)
Oct 28, 2016 20.63 20.77 20.10 20.20 777,328 -0.42(-2.04%)
Oct 27, 2016 20.60 20.81 20.43 20.62 437,784 +0.21(+1.05%)
Oct 26, 2016 20.27 20.52 20.02 20.40 819,737 -0.09(-0.44%)
Oct 25, 2016 20.88 21.06 20.47 20.49 720,313 -0.48(-2.28%)
Oct 24, 2016 21.24 21.27 20.65 20.97 456,013 -0.30(-1.40%)
Oct 21, 2016 21.43 21.50 21.24 21.27 304,419 -0.29(-1.34%)
Oct 20, 2016 21.34 21.65 21.20 21.56 226,504 -0.02(-0.08%)
Oct 19, 2016 21.37 21.81 21.32 21.57 473,918 +0.35(+1.63%)
Oct 18, 2016 21.46 21.49 21.07 21.23 227,227 +0.07(+0.35%)
Oct 17, 2016 21.35 21.46 21.03 21.15 376,845 -0.22(-1.04%)
Oct 14, 2016 21.74 21.86 21.37 21.37 409,398 -0.34(-1.56%)
Oct 13, 2016 21.46 21.87 21.29 21.71 675,681 +0.02(+0.08%)
Oct 12, 2016 21.57 21.78 21.39 21.70 327,029 -0.03(-0.15%)
Oct 11, 2016 21.97 22.01 21.56 21.73 399,427 -0.31(-1.42%)
Oct 10, 2016 21.98 22.26 21.93 22.04 383,772 +0.30(+1.40%)
Oct 07, 2016 21.93 22.02 21.60 21.74 649,632 -0.17(-0.79%)
Oct 06, 2016 22.14 22.29 21.77 21.91 655,993 -0.12(-0.56%)
Oct 05, 2016 21.87 22.15 21.80 22.03 497,204 +0.43(+1.98%)
Oct 04, 2016 21.89 21.99 21.48 21.60 785,632 -0.28(-1.28%)
Oct 03, 2016 21.84 21.97 21.57 21.89 380,135 +0.11(+0.49%)
Sep 30, 2016 21.56 21.91 21.38 21.78 1,011,218 +0.38(+1.77%)
Sep 29, 2016 21.10 21.74 21.10 21.40 1,031,920 +0.21(+1.01%)
Sep 28, 2016 20.24 21.23 20.01 21.18 1,183,926 +1.03(+5.11%)
Sep 27, 2016 20.47 20.53 19.97 20.15 784,950 -0.60(-2.90%)
Sep 26, 2016 20.80 21.10 20.71 20.76 396,263 +0.02(+0.08%)
Sep 23, 2016 21.23 21.41 20.57 20.74 1,249,803 -0.58(-2.71%)
Sep 22, 2016 21.36 21.61 21.17 21.32 600,162 +0.14(+0.66%)
Sep 21, 2016 20.76 21.20 20.72 21.18 896,200 +0.67(+3.26%)
Sep 20, 2016 20.59 20.86 20.44 20.51 792,525 -0.15(-0.72%)
Sep 19, 2016 20.94 20.97 20.62 20.66 765,342 -0.04(-0.20%)
Sep 16, 2016 20.61 20.72 20.43 20.70 915,857 -0.15(-0.71%)
Sep 15, 2016 20.66 21.02 20.62 20.85 688,829 +0.24(+1.16%)
Sep 14, 2016 20.99 21.31 20.55 20.61 1,191,901 -0.39(-1.84%)
Sep 13, 2016 21.59 21.59 20.90 20.99 1,180,157 -0.92(-4.21%)
Sep 12, 2016 21.59 21.99 21.41 21.92 1,178,199 +0.12(+0.57%)
Sep 09, 2016 22.19 22.30 21.77 21.79 629,773 -0.66(-2.93%)
Sep 08, 2016 22.17 22.53 22.01 22.45 1,028,857 +0.52(+2.37%)
Sep 07, 2016 21.86 22.11 21.80 21.93 486,582 +0.13(+0.60%)
Sep 06, 2016 21.57 21.81 21.46 21.80 640,167 +0.33(+1.53%)
Sep 02, 2016 21.35 21.47 21.47 21.47 553,187 +0.39(+1.84%)
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.