Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Natural Gas ETF FT
(NY:
FCG
)
27.16
-0.43 (-1.56%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
10.30
10.58
10.20
10.53
376,890
+0.18(+1.77%)
Dec 30, 2019
10.43
10.48
10.33
10.35
430,926
-0.01(-0.08%)
Dec 27, 2019
10.67
10.67
10.33
10.36
301,878
-0.24(-2.23%)
Dec 26, 2019
10.60
10.72
10.57
10.59
484,697
+0.03(+0.33%)
Dec 24, 2019
10.59
10.64
10.51
10.56
371,278
+0.01(+0.08%)
Dec 23, 2019
10.25
10.57
10.22
10.55
329,351
+0.30(+2.90%)
Dec 20, 2019
10.40
10.42
10.16
10.25
407,925
-0.12(-1.18%)
Dec 19, 2019
10.23
10.41
10.17
10.37
481,040
+0.17(+1.71%)
Dec 18, 2019
10.02
10.28
10.01
10.20
481,059
+0.16(+1.57%)
Dec 17, 2019
9.850
10.08
9.797
10.04
598,152
+0.24(+2.50%)
Dec 16, 2019
9.614
9.893
9.614
9.797
720,227
+0.30(+3.13%)
Dec 13, 2019
9.789
9.841
9.483
9.500
536,304
-0.25(-2.55%)
Dec 12, 2019
9.404
9.775
9.404
9.749
835,438
+0.40(+4.25%)
Dec 11, 2019
9.421
9.499
9.344
9.352
377,472
-0.08(-0.82%)
Dec 10, 2019
9.352
9.490
9.326
9.430
539,251
+0.10(+1.06%)
Dec 09, 2019
9.067
9.404
9.024
9.331
475,788
+0.20(+2.22%)
Dec 06, 2019
8.834
9.166
8.808
9.128
670,144
+0.32(+3.63%)
Dec 05, 2019
8.972
9.059
8.782
8.808
675,041
-0.09(-1.07%)
Dec 04, 2019
8.730
8.972
8.713
8.903
850,767
+0.30(+3.51%)
Dec 03, 2019
8.661
8.739
8.515
8.601
621,616
-0.12(-1.39%)
Dec 02, 2019
8.869
8.907
8.692
8.722
636,169
-0.05(-0.59%)
Nov 29, 2019
8.869
8.924
8.765
8.774
256,384
-0.24(-2.68%)
Nov 27, 2019
8.903
9.015
8.843
9.015
483,124
+0.13(+1.46%)
Nov 26, 2019
9.171
9.171
8.860
8.886
625,723
-0.29(-3.20%)
Nov 25, 2019
8.938
9.179
8.938
9.179
449,998
+0.10(+1.14%)
Nov 22, 2019
8.990
9.154
8.886
9.076
698,052
+0.11(+1.25%)
Nov 21, 2019
8.903
8.972
8.761
8.964
607,117
+0.11(+1.27%)
Nov 20, 2019
8.791
9.037
8.644
8.851
581,946
+0.09(+0.99%)
Nov 19, 2019
8.964
8.985
8.748
8.765
547,353
-0.28(-3.06%)
Nov 18, 2019
9.395
9.395
9.015
9.041
886,029
-0.41(-4.38%)
Nov 15, 2019
9.300
9.508
9.300
9.456
509,295
+0.18(+1.96%)
Nov 14, 2019
9.395
9.499
9.231
9.274
916,880
-0.10(-1.11%)
Nov 13, 2019
9.464
9.534
9.335
9.378
545,229
-0.15(-1.54%)
Nov 12, 2019
9.629
9.714
9.448
9.525
571,270
-0.04(-0.45%)
Nov 11, 2019
9.732
9.810
9.559
9.568
834,636
-0.35(-3.48%)
Nov 08, 2019
9.732
9.931
9.594
9.914
540,909
+0.07(+0.70%)
Nov 07, 2019
9.827
10.03
9.758
9.844
472,372
+0.16(+1.69%)
Nov 06, 2019
9.870
10.07
9.654
9.680
632,162
-0.21(-2.10%)
Nov 05, 2019
10.03
10.22
9.853
9.888
723,498
+0.03(+0.35%)
Nov 04, 2019
9.482
9.931
9.482
9.853
831,083
+0.56(+6.04%)
Nov 01, 2019
9.076
9.352
9.024
9.292
424,412
+0.28(+3.16%)
Oct 31, 2019
9.093
9.145
8.800
9.007
560,973
-0.03(-0.29%)
Oct 30, 2019
9.516
9.551
9.015
9.033
781,004
-0.36(-3.86%)
Oct 29, 2019
9.119
9.482
9.024
9.395
581,238
+0.28(+3.13%)
Oct 28, 2019
9.344
9.464
9.102
9.110
502,413
-0.16(-1.68%)
Oct 25, 2019
9.024
9.296
8.955
9.266
669,796
+0.22(+2.48%)
Oct 24, 2019
9.188
9.214
8.920
9.041
654,884
-0.04(-0.48%)
Oct 23, 2019
8.869
9.197
8.722
9.085
811,107
+0.22(+2.43%)
Oct 22, 2019
8.800
9.033
8.644
8.869
599,151
+0.11(+1.28%)
Oct 21, 2019
8.661
8.800
8.618
8.756
342,050
+0.08(+0.90%)
Oct 18, 2019
8.990
9.041
8.679
8.679
561,174
-0.28(-3.09%)
Oct 17, 2019
8.955
9.024
8.843
8.955
246,043
+0.03(+0.29%)
Oct 16, 2019
9.015
9.162
8.928
8.929
247,727
-0.09(-1.05%)
Oct 15, 2019
8.955
9.236
8.843
9.024
461,926
+0.04(+0.48%)
Oct 14, 2019
9.059
9.059
8.782
8.981
273,728
-0.16(-1.79%)
Oct 11, 2019
9.050
9.231
9.050
9.145
480,692
+0.20(+2.22%)
Oct 10, 2019
8.929
9.024
8.817
8.946
612,303
+0.05(+0.58%)
Oct 09, 2019
9.059
9.059
8.818
8.895
392,249
-0.02(-0.19%)
Oct 08, 2019
9.145
9.154
8.912
8.912
592,437
-0.35(-3.73%)
Oct 07, 2019
9.490
9.490
9.205
9.257
484,688
-0.16(-1.65%)
Oct 04, 2019
9.430
9.499
9.231
9.413
630,771
-0.03(-0.27%)
Oct 03, 2019
9.179
9.447
9.075
9.439
915,252
+0.16(+1.77%)
Oct 02, 2019
9.464
9.620
9.249
9.274
847,122
-0.25(-2.63%)
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
.