Natural Gas ETF FT (NY: FCG )

10.35 USD -0.45 (-4.17%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 10.79 10.85 10.13 10.35 1,482,200 -0.45(-4.17%)
Jan 20, 2021 11.10 11.10 10.68 10.80 867,946 -0.14(-1.28%)
Jan 19, 2021 11.02 11.09 10.83 10.94 971,027 +0.07(+0.64%)
Jan 15, 2021 11.05 11.05 10.66 10.87 1,033,200 -0.29(-2.60%)
Jan 14, 2021 10.87 11.27 10.87 11.16 856,206 +0.37(+3.43%)
Jan 13, 2021 10.94 10.94 10.71 10.79 851,609 -0.14(-1.28%)
Jan 12, 2021 10.38 10.95 10.38 10.93 1,415,468 +0.70(+6.84%)
Jan 11, 2021 9.810 10.24 9.680 10.23 576,258 +0.20(+1.99%)
Jan 08, 2021 10.28 10.28 9.920 10.03 780,500 -0.15(-1.47%)
Jan 07, 2021 10.08 10.34 10.02 10.18 739,236 +0.15(+1.50%)
Jan 06, 2021 9.690 10.08 9.580 10.03 899,265 +0.42(+4.37%)
Jan 05, 2021 9.050 9.840 9.040 9.610 1,184,887 +0.65(+7.25%)
Jan 04, 2021 8.920 9.110 8.790 8.960 928,175 +0.14(+1.59%)
Dec 31, 2020 8.820 8.820 8.820 578,904 -0.10(-1.12%)
Dec 30, 2020 8.660 8.960 8.660 8.920 578,904 +0.28(+3.24%)
Dec 29, 2020 8.790 8.835 8.619 8.640 713,926 -0.07(-0.80%)
Dec 28, 2020 8.990 9.000 8.700 8.710 702,082 -0.25(-2.79%)
Dec 24, 2020 9.130 9.130 8.860 8.960 458,400 -0.28(-3.03%)
Dec 23, 2020 8.920 9.371 8.920 9.240 923,911 +0.43(+4.88%)
Dec 22, 2020 8.960 9.030 8.800 8.810 882,440 -0.20(-2.22%)
Dec 21, 2020 8.780 9.100 8.700 9.010 1,043,065 -0.21(-2.28%)
Dec 18, 2020 9.350 9.400 9.150 9.220 853,100 -0.12(-1.28%)
Dec 17, 2020 9.440 9.450 9.240 9.340 989,658 -0.02(-0.21%)
Dec 16, 2020 9.500 9.500 9.315 9.360 919,913 -0.11(-1.16%)
Dec 15, 2020 9.360 9.490 9.160 9.470 1,095,491 +0.21(+2.27%)
Dec 14, 2020 9.820 9.890 9.240 9.260 1,195,556 -0.37(-3.84%)
Dec 11, 2020 9.790 9.790 9.474 9.630 1,143,000 -0.21(-2.13%)
Dec 10, 2020 9.270 9.870 9.250 9.840 1,378,359 +0.58(+6.26%)
Dec 09, 2020 9.330 9.600 9.070 9.260 1,616,003 +0.05(+0.54%)
Dec 08, 2020 9.000 9.320 8.930 9.210 1,487,577 +0.16(+1.77%)
Dec 07, 2020 9.200 9.220 8.970 9.050 1,215,250 -0.27(-2.90%)
Dec 04, 2020 8.780 9.320 8.780 9.320 1,250,800 +0.69(+8.00%)
Dec 03, 2020 8.460 8.720 8.330 8.630 945,462 +0.21(+2.49%)
Dec 02, 2020 8.110 8.630 8.060 8.420 1,612,366 +0.27(+3.31%)
Dec 01, 2020 8.390 8.470 8.110 8.150 830,524 -0.03(-0.37%)
Nov 30, 2020 8.660 8.680 8.165 8.180 979,698 -0.55(-6.30%)
Nov 27, 2020 8.800 8.900 8.650 8.730 557,100 -0.13(-1.47%)
Nov 25, 2020 8.860 8.980 8.666 8.860 1,015,500 -0.11(-1.23%)
Nov 24, 2020 8.750 9.030 8.750 8.970 1,021,446 +0.47(+5.53%)
Nov 23, 2020 7.980 8.510 7.980 8.500 1,900,846 +0.65(+8.28%)
Nov 20, 2020 7.890 7.950 7.790 7.850 412,400 -0.06(-0.76%)
Nov 19, 2020 7.640 7.920 7.580 7.910 737,828 +0.22(+2.86%)
Nov 18, 2020 7.830 8.090 7.680 7.690 1,788,937 -0.07(-0.90%)
Nov 17, 2020 7.490 7.770 7.400 7.760 615,851 +0.17(+2.24%)
Nov 16, 2020 7.480 7.590 7.370 7.590 849,116 +0.38(+5.27%)
Nov 13, 2020 6.930 7.230 6.930 7.210 560,800 +0.36(+5.26%)
Nov 12, 2020 7.030 7.170 6.800 6.850 546,653 -0.29(-4.06%)
Nov 11, 2020 7.290 7.305 7.070 7.140 567,212 -0.04(-0.56%)
Nov 10, 2020 6.950 7.200 6.800 7.180 623,144 +0.32(+4.66%)
Nov 09, 2020 6.560 7.010 6.560 6.860 1,275,230 +0.86(+14.33%)
Nov 06, 2020 6.190 6.290 5.990 6.000 871,600 -0.21(-3.38%)
Nov 05, 2020 6.180 6.364 6.150 6.210 456,833 +0.05(+0.81%)
Nov 04, 2020 6.170 6.290 6.000 6.160 450,361 +0.00(+0.00%)
Nov 03, 2020 6.380 6.410 6.120 6.160 667,310 -0.08(-1.28%)
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.