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 (%)
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%)
Jul 02, 2018 19.59 19.60 19.28 19.43 139,283 -0.34(-1.71%)
Jun 29, 2018 19.76 20.10 19.76 19.77 270,689 +0.05(+0.26%)
Jun 28, 2018 19.81 19.83 19.50 19.72 215,540 -0.02(-0.09%)
Jun 27, 2018 19.65 20.03 19.64 19.74 284,578 +0.20(+1.04%)
Jun 26, 2018 19.15 19.61 19.05 19.54 136,830 +0.42(+2.21%)
Jun 25, 2018 19.37 19.52 19.04 19.11 96,224 -0.39(-2.00%)
Jun 22, 2018 19.56 19.79 19.49 19.50 161,747 +0.39(+2.04%)
Jun 21, 2018 19.28 19.41 19.03 19.11 158,842 -0.37(-1.89%)
Jun 20, 2018 19.29 19.50 19.14 19.48 186,133 +0.34(+1.76%)
Jun 19, 2018 18.70 19.18 18.66 19.14 174,393 +0.15(+0.80%)
Jun 18, 2018 18.64 19.18 18.60 18.99 182,081 +0.37(+1.99%)
Jun 15, 2018 19.13 18.58 18.62 187,062 -0.51(-2.69%)
Jun 14, 2018 19.45 19.55 19.12 19.13 258,474 -0.24(-1.22%)
Jun 13, 2018 19.35 19.50 19.26 19.37 109,859 +0.00(+0.00%)
Jun 12, 2018 19.24 19.52 19.24 19.37 159,694 +0.08(+0.44%)
Jun 11, 2018 18.98 19.35 18.96 19.29 238,928 +0.24(+1.24%)
Jun 08, 2018 19.11 19.18 18.83 19.05 182,312 -0.10(-0.53%)
Jun 07, 2018 18.87 19.23 18.81 19.15 290,306 +0.40(+2.12%)
Jun 06, 2018 18.59 18.75 236,196 +0.09(+0.50%)
Jun 05, 2018 18.57 18.80 18.41 18.66 513,268 +0.03(+0.14%)
Jun 04, 2018 19.23 19.27 18.54 18.64 472,422 -0.56(-2.90%)
Jun 01, 2018 19.24 19.48 19.02 19.19 244,842 -0.05(-0.26%)
May 31, 2018 19.29 19.60 19.22 19.24 295,512 -0.16(-0.83%)
May 30, 2018 18.88 19.44 18.80 19.40 188,257 +0.64(+3.42%)
May 29, 2018 18.55 18.84 18.53 18.76 314,889 +0.00(+0.00%)
May 25, 2018 18.76 18.76 18.76 0 -0.47(-2.46%)
May 24, 2018 19.29 19.40 19.14 19.24 224,351 -0.31(-1.60%)
May 23, 2018 19.53 19.64 19.23 19.55 170,991 -0.11(-0.56%)
May 22, 2018 20.02 20.30 19.60 19.66 299,225 -0.37(-1.85%)
May 21, 2018 19.77 20.03 19.73 20.03 187,562 +0.35(+1.80%)
May 18, 2018 19.92 19.92 19.61 19.67 190,683 -0.20(-1.02%)
May 17, 2018 19.56 19.93 19.56 19.88 249,427 +0.39(+1.99%)
May 16, 2018 19.29 19.51 19.21 19.49 129,663 +0.15(+0.79%)
May 15, 2018 19.24 19.35 19.04 19.34 117,265 +0.09(+0.48%)
May 14, 2018 19.08 19.29 19.06 19.24 140,176 +0.23(+1.20%)
May 11, 2018 19.17 19.26 18.99 19.02 75,249 -0.19(-0.97%)
May 10, 2018 19.22 19.28 19.01 19.20 89,425 +0.04(+0.22%)
May 09, 2018 19.13 19.54 19.08 19.16 357,155 +0.30(+1.57%)
May 08, 2018 18.52 18.87 18.09 18.86 212,308 +0.30(+1.59%)
May 07, 2018 18.59 19.05 18.54 18.57 366,736 +0.12(+0.64%)
May 04, 2018 18.10 18.48 18.10 18.45 99,774 +0.32(+1.77%)
May 03, 2018 18.48 18.59 18.09 18.13 314,062 -0.49(-2.63%)
May 02, 2018 18.63 18.84 18.58 18.62 63,517 -0.03(-0.14%)
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.