Natural Gas ETF FT (NY: FCG )

27.18 +0.13 (+0.48%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 9.922 9.965 9.827 9.896 437,425 -0.11(-1.12%)
Sep 27, 2019 9.896 10.10 9.853 10.01 526,434 -0.03(-0.34%)
Sep 26, 2019 10.22 10.22 9.931 10.04 741,760 -0.26(-2.52%)
Sep 25, 2019 10.22 10.33 10.13 10.30 856,284 -0.06(-0.59%)
Sep 24, 2019 10.65 10.66 10.27 10.36 698,109 -0.34(-3.22%)
Sep 23, 2019 10.68 10.75 10.59 10.71 332,241 -0.03(-0.32%)
Sep 20, 2019 10.76 10.85 10.66 10.74 796,010 +0.02(+0.16%)
Sep 19, 2019 11.03 11.07 10.66 10.72 757,044 -0.18(-1.66%)
Sep 18, 2019 10.97 11.07 10.85 10.91 1,109,454 -0.21(-1.86%)
Sep 17, 2019 11.59 11.59 11.06 11.11 2,018,025 -0.56(-4.80%)
Sep 16, 2019 11.37 11.76 11.12 11.67 2,458,014 +1.17(+11.16%)
Sep 13, 2019 10.41 10.61 10.32 10.50 889,808 +0.19(+1.84%)
Sep 12, 2019 10.31 10.51 10.15 10.31 961,564 -0.22(-2.05%)
Sep 11, 2019 10.55 10.82 10.36 10.53 1,429,628 +0.06(+0.58%)
Sep 10, 2019 10.56 10.84 10.40 10.47 897,088 +0.03(+0.25%)
Sep 09, 2019 10.02 10.46 9.992 10.44 477,516 +0.59(+5.94%)
Sep 06, 2019 9.924 9.924 9.657 9.855 273,269 -0.12(-1.21%)
Sep 05, 2019 9.872 10.15 9.863 9.975 641,418 +0.22(+2.30%)
Sep 04, 2019 9.622 9.820 9.596 9.751 420,072 +0.31(+3.28%)
Sep 03, 2019 9.476 9.501 9.243 9.441 341,827 -0.18(-1.88%)
Aug 30, 2019 9.837 9.855 9.536 9.622 476,305 -0.22(-2.19%)
Aug 29, 2019 9.622 9.901 9.622 9.837 450,440 +0.32(+3.35%)
Aug 28, 2019 9.277 9.596 9.252 9.519 445,254 +0.34(+3.66%)
Aug 27, 2019 9.321 9.346 9.105 9.183 363,650 -0.06(-0.65%)
Aug 26, 2019 9.355 9.433 9.217 9.243 450,076 +0.05(+0.56%)
Aug 23, 2019 9.476 9.536 9.174 9.191 465,742 -0.41(-4.30%)
Aug 22, 2019 9.855 9.889 9.588 9.605 290,819 -0.21(-2.11%)
Aug 21, 2019 9.949 10.07 9.777 9.812 482,120 -0.02(-0.18%)
Aug 20, 2019 9.932 9.932 9.734 9.829 330,766 -0.11(-1.13%)
Aug 19, 2019 9.760 9.967 9.734 9.941 491,267 +0.34(+3.50%)
Aug 16, 2019 9.295 9.631 9.249 9.605 812,030 +0.35(+3.82%)
Aug 15, 2019 9.252 9.312 9.122 9.252 823,385 -0.04(-0.46%)
Aug 14, 2019 9.562 9.562 9.217 9.295 1,039,826 -0.50(-5.10%)
Aug 13, 2019 9.743 10.07 9.639 9.794 588,750 +0.03(+0.35%)
Aug 12, 2019 9.863 9.863 9.648 9.760 557,503 -0.11(-1.13%)
Aug 09, 2019 10.03 10.10 9.812 9.872 889,344 -0.10(-1.04%)
Aug 08, 2019 9.855 9.984 9.760 9.975 714,696 +0.22(+2.21%)
Aug 07, 2019 9.631 9.872 9.433 9.760 899,492 -0.04(-0.44%)
Aug 06, 2019 10.08 10.16 9.657 9.803 653,323 -0.17(-1.73%)
Aug 05, 2019 10.23 10.23 9.924 9.975 681,122 -0.47(-4.46%)
Aug 02, 2019 10.60 10.73 10.29 10.44 304,496 -0.04(-0.41%)
Aug 01, 2019 11.00 11.00 10.34 10.48 628,690 -0.66(-5.95%)
Jul 31, 2019 11.10 11.42 10.98 11.15 480,769 +0.09(+0.86%)
Jul 30, 2019 10.42 11.15 10.34 11.05 397,627 +0.65(+6.30%)
Jul 29, 2019 10.64 10.66 10.32 10.40 554,112 -0.22(-2.03%)
Jul 26, 2019 10.85 10.86 10.58 10.61 329,803 -0.28(-2.53%)
Jul 25, 2019 11.40 11.40 10.86 10.89 250,490 -0.43(-3.81%)
Jul 24, 2019 11.28 11.52 11.28 11.32 175,989 +0.01(+0.08%)
Jul 23, 2019 11.26 11.32 11.16 11.31 172,282 +0.08(+0.69%)
Jul 22, 2019 11.23 11.37 11.13 11.23 210,596 +0.03(+0.31%)
Jul 19, 2019 11.16 11.23 11.04 11.20 242,041 +0.09(+0.85%)
Jul 18, 2019 11.20 11.20 11.04 11.10 348,880 -0.11(-1.00%)
Jul 17, 2019 11.53 11.55 11.20 11.22 344,925 -0.33(-2.84%)
Jul 16, 2019 11.83 11.83 11.44 11.54 275,931 -0.28(-2.33%)
Jul 15, 2019 12.15 12.17 11.82 11.82 138,384 -0.29(-2.42%)
Jul 12, 2019 12.10 12.17 12.01 12.11 88,922 +0.04(+0.36%)
Jul 11, 2019 12.36 12.40 12.04 12.07 212,516 -0.27(-2.16%)
Jul 10, 2019 12.21 12.36 12.17 12.34 170,771 +0.28(+2.29%)
Jul 09, 2019 12.07 12.08 11.86 12.06 134,766 -0.01(-0.07%)
Jul 08, 2019 12.19 12.36 12.07 12.07 143,193 -0.18(-1.48%)
Jul 05, 2019 12.06 12.27 12.06 12.25 154,279 +0.18(+1.50%)
Jul 03, 2019 12.11 12.11 11.99 12.07 120,150 +0.03(+0.29%)
Jul 02, 2019 12.46 12.46 11.97 12.03 172,085 -0.41(-3.32%)
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.