Natural Gas ETF FT (NY: FCG )

27.44 +0.39 (+1.44%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 16.09 16.38 16.08 16.28 137,340 +0.29(+1.84%)
Aug 30, 2017 15.86 16.04 15.78 15.98 70,351 +0.01(+0.05%)
Aug 29, 2017 15.87 16.03 15.69 15.98 147,657 -0.02(-0.11%)
Aug 28, 2017 16.14 16.19 15.86 15.99 180,722 -0.17(-1.04%)
Aug 25, 2017 16.29 16.30 16.15 16.16 140,886 -0.06(-0.36%)
Aug 24, 2017 16.12 16.30 16.08 16.22 131,669 +0.03(+0.16%)
Aug 23, 2017 15.97 16.30 15.95 16.19 160,667 +0.18(+1.10%)
Aug 22, 2017 15.97 16.08 15.96 16.02 68,826 +0.14(+0.90%)
Aug 21, 2017 15.97 16.01 15.79 15.87 147,147 -0.17(-1.05%)
Aug 18, 2017 15.97 16.18 15.84 16.04 162,163 +0.13(+0.85%)
Aug 17, 2017 16.02 16.27 15.90 15.91 135,730 -0.18(-1.15%)
Aug 16, 2017 16.28 16.41 16.03 16.09 138,596 -0.17(-1.03%)
Aug 15, 2017 16.28 16.31 16.06 16.26 172,922 -0.05(-0.31%)
Aug 14, 2017 16.50 16.61 16.30 16.31 138,447 -0.20(-1.22%)
Aug 11, 2017 16.46 16.52 16.35 16.51 164,555 +0.04(+0.26%)
Aug 10, 2017 16.77 16.91 16.45 16.47 107,946 -0.21(-1.26%)
Aug 09, 2017 16.68 16.88 16.61 16.68 177,767 +0.08(+0.51%)
Aug 08, 2017 16.56 16.88 16.49 16.60 110,120 -0.06(-0.35%)
Aug 07, 2017 16.85 16.85 16.56 16.66 187,714 -0.32(-1.88%)
Aug 04, 2017 16.71 17.01 16.66 16.98 134,380 +0.29(+1.71%)
Aug 03, 2017 17.20 17.20 16.62 16.69 179,979 -0.50(-2.89%)
Aug 02, 2017 17.40 17.40 17.03 17.19 197,089 -0.35(-2.01%)
Aug 01, 2017 17.63 17.70 17.45 17.54 76,280 -0.15(-0.86%)
Jul 31, 2017 17.77 17.82 17.49 17.69 70,291 -0.19(-1.08%)
Jul 28, 2017 17.96 18.28 17.81 17.89 128,775 -0.08(-0.47%)
Jul 27, 2017 17.73 17.99 17.60 17.97 91,076 +0.28(+1.57%)
Jul 26, 2017 17.87 18.05 17.67 17.69 103,707 -0.03(-0.14%)
Jul 25, 2017 17.48 17.88 17.48 17.72 119,855 +0.49(+2.83%)
Jul 24, 2017 17.37 17.40 17.16 17.23 72,757 -0.07(-0.39%)
Jul 21, 2017 17.37 17.45 17.24 17.30 129,166 -0.11(-0.63%)
Jul 20, 2017 17.84 17.86 17.39 17.41 152,964 -0.32(-1.80%)
Jul 19, 2017 17.20 17.75 17.20 17.73 172,281 +0.52(+3.03%)
Jul 18, 2017 17.57 17.57 17.09 17.20 73,399 -0.22(-1.26%)
Jul 17, 2017 17.36 17.58 17.36 17.42 120,551 +0.05(+0.29%)
Jul 14, 2017 17.27 17.42 17.23 17.37 105,572 +0.17(+0.98%)
Jul 13, 2017 17.06 17.21 16.94 17.20 91,393 +0.19(+1.14%)
Jul 12, 2017 17.21 17.33 16.94 17.01 138,294 +0.03(+0.15%)
Jul 11, 2017 16.79 17.10 16.69 16.99 213,530 +0.19(+1.10%)
Jul 10, 2017 16.37 16.83 16.37 16.80 198,225 +0.26(+1.58%)
Jul 07, 2017 16.62 16.62 16.24 16.54 162,247 -0.14(-0.86%)
Jul 06, 2017 17.20 17.20 16.65 16.68 146,396 -0.34(-2.03%)
Jul 05, 2017 17.49 17.49 16.97 17.03 146,365 -0.54(-3.07%)
Jul 03, 2017 17.33 17.64 17.33 17.57 86,882 +0.34(+2.00%)
Jun 30, 2017 17.29 17.41 17.09 17.22 143,886 +0.03(+0.20%)
Jun 29, 2017 16.96 17.37 16.96 17.19 229,262 +0.33(+1.95%)
Jun 28, 2017 16.74 17.04 16.71 16.86 243,292 +0.15(+0.91%)
Jun 27, 2017 16.90 16.98 16.71 16.71 210,060 -0.09(-0.55%)
Jun 26, 2017 16.72 16.94 16.57 16.80 145,971 +0.18(+1.06%)
Jun 23, 2017 16.18 16.63 16.18 16.62 131,385 +0.47(+2.92%)
Jun 22, 2017 16.23 16.37 16.09 16.15 147,994 +0.03(+0.19%)
Jun 21, 2017 16.53 16.65 16.00 16.12 365,444 -0.46(-2.80%)
Jun 20, 2017 16.63 16.66 16.24 16.59 283,755 -0.22(-1.33%)
Jun 19, 2017 17.07 17.09 16.80 16.81 174,806 -0.13(-0.78%)
Jun 16, 2017 17.07 17.07 16.82 16.94 142,855 +0.04(+0.24%)
Jun 15, 2017 17.10 17.26 16.79 16.90 133,872 -0.31(-1.78%)
Jun 14, 2017 17.62 17.62 17.14 17.21 312,771 -0.57(-3.22%)
Jun 13, 2017 17.41 17.80 17.38 17.78 119,550 +0.39(+2.24%)
Jun 12, 2017 17.39 17.64 17.26 17.39 141,364 +0.11(+0.62%)
Jun 09, 2017 16.87 17.39 16.79 17.28 338,150 +0.51(+3.01%)
Jun 08, 2017 16.81 17.02 16.75 16.78 166,202 -0.12(-0.69%)
Jun 07, 2017 17.44 17.55 16.85 16.89 314,306 -0.64(-3.64%)
Jun 06, 2017 17.18 17.57 17.09 17.53 122,505 +0.32(+1.83%)
Jun 05, 2017 17.20 17.34 17.13 17.22 136,347 -0.10(-0.57%)
Jun 02, 2017 17.57 17.60 17.20 17.31 155,662 -0.42(-2.38%)
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.