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 (%)
Jan 31, 2017 21.33 21.38 21.13 21.38 244,932 +0.02(+0.12%)
Jan 30, 2017 21.95 21.95 21.13 21.36 913,755 -0.74(-3.37%)
Jan 27, 2017 22.27 22.30 21.99 22.10 244,629 -0.31(-1.40%)
Jan 26, 2017 22.40 22.53 22.38 22.42 231,990 +0.15(+0.67%)
Jan 25, 2017 22.14 22.41 22.14 22.27 241,541 +0.17(+0.75%)
Jan 24, 2017 21.83 22.23 21.81 22.10 409,795 +0.42(+1.95%)
Jan 23, 2017 21.77 21.84 21.57 21.68 225,267 -0.16(-0.72%)
Jan 20, 2017 21.98 22.08 21.80 21.84 227,947 +0.06(+0.27%)
Jan 19, 2017 21.80 21.91 21.70 21.78 397,085 -0.06(-0.27%)
Jan 18, 2017 21.71 21.95 21.71 21.84 260,140 -0.11(-0.49%)
Jan 17, 2017 21.82 22.05 21.80 21.95 185,237 +0.13(+0.61%)
Jan 13, 2017 21.81 21.81 21.81 0 -0.02(-0.11%)
Jan 12, 2017 22.12 22.12 21.76 21.84 203,284 -0.03(-0.15%)
Jan 11, 2017 21.71 21.87 21.56 21.87 391,062 +0.26(+1.22%)
Jan 10, 2017 21.71 21.83 21.59 21.61 199,101 -0.03(-0.15%)
Jan 09, 2017 22.04 22.04 21.61 21.64 367,064 -0.53(-2.39%)
Jan 06, 2017 22.23 22.29 21.99 22.17 281,898 -0.02(-0.11%)
Jan 05, 2017 22.16 22.27 21.90 22.19 348,417 +0.17(+0.75%)
Jan 04, 2017 21.81 22.06 21.70 22.03 478,720 +0.30(+1.37%)
Jan 03, 2017 21.82 22.09 21.37 21.73 967,387 +0.09(+0.42%)
Dec 30, 2016 21.64 21.64 21.64 0 -0.13(-0.61%)
Dec 29, 2016 21.78 21.86 21.67 21.77 308,110 -0.11(-0.49%)
Dec 28, 2016 22.14 22.22 21.81 21.88 448,915 -0.27(-1.23%)
Dec 27, 2016 22.14 22.19 22.04 22.15 321,823 +0.11(+0.49%)
Dec 23, 2016 22.04 22.04 22.04 0 +0.00(+0.00%)
Dec 22, 2016 21.96 22.16 21.92 22.04 306,268 +0.06(+0.26%)
Dec 21, 2016 22.05 22.19 21.95 21.99 369,044 +0.13(+0.62%)
Dec 20, 2016 22.07 22.13 21.80 21.85 296,757 -0.13(-0.60%)
Dec 19, 2016 22.01 22.12 21.86 21.98 301,429 +0.00(+0.00%)
Dec 16, 2016 22.15 22.15 21.79 21.98 600,537 -0.02(-0.11%)
Dec 15, 2016 21.91 22.19 21.64 22.01 722,331 -0.07(-0.34%)
Dec 14, 2016 22.54 22.78 22.03 22.08 912,041 -0.69(-3.04%)
Dec 13, 2016 22.65 22.90 22.31 22.78 611,348 +0.29(+1.28%)
Dec 12, 2016 23.51 23.62 22.42 22.49 835,743 -0.39(-1.69%)
Dec 09, 2016 23.02 23.06 22.81 22.87 587,521 +0.00(+0.00%)
Dec 08, 2016 22.73 22.95 22.44 22.87 693,546 +0.15(+0.65%)
Dec 07, 2016 22.72 22.87 22.54 22.73 887,230 -0.04(-0.18%)
Dec 06, 2016 22.50 22.83 22.31 22.77 820,337 +0.07(+0.33%)
Dec 05, 2016 22.76 23.00 22.68 22.69 532,794 +0.25(+1.10%)
Dec 02, 2016 22.34 22.56 22.23 22.45 637,364 -0.02(-0.07%)
Dec 01, 2016 22.90 22.94 22.31 22.46 796,560 +0.13(+0.59%)
Nov 30, 2016 21.72 22.42 21.66 22.33 1,954,868 +1.75(+8.49%)
Nov 29, 2016 20.39 20.75 20.17 20.58 994,655 -0.27(-1.30%)
Nov 28, 2016 21.52 21.67 20.81 20.85 650,924 -0.50(-2.35%)
Nov 25, 2016 21.56 21.56 21.24 21.36 194,268 -0.33(-1.52%)
Nov 23, 2016 21.69 21.69 21.69 0 +0.28(+1.31%)
Nov 22, 2016 21.51 21.64 21.04 21.41 615,651 -0.09(-0.42%)
Nov 21, 2016 21.10 21.52 21.06 21.50 811,279 +0.87(+4.24%)
Nov 18, 2016 20.66 20.85 20.52 20.62 509,411 +0.14(+0.68%)
Nov 17, 2016 20.95 21.10 20.43 20.48 268,134 -0.24(-1.15%)
Nov 16, 2016 20.95 21.13 20.64 20.72 256,429 -0.23(-1.10%)
Nov 15, 2016 20.49 21.08 20.43 20.95 483,922 +0.78(+3.88%)
Nov 14, 2016 19.78 20.19 19.66 20.17 377,641 +0.30(+1.53%)
Nov 11, 2016 20.10 20.11 19.65 19.87 473,119 -0.40(-1.95%)
Nov 10, 2016 20.15 20.49 20.07 20.26 605,088 +0.00(+0.00%)
Nov 09, 2016 19.54 20.43 19.54 20.26 752,440 +0.56(+2.85%)
Nov 08, 2016 19.57 19.87 19.49 19.70 588,891 -0.13(-0.67%)
Nov 07, 2016 19.69 19.88 19.58 19.83 525,730 +0.49(+2.51%)
Nov 04, 2016 19.49 19.73 19.26 19.35 608,340 -0.22(-1.14%)
Nov 03, 2016 19.61 19.77 19.40 19.57 429,540 +0.09(+0.47%)
Nov 02, 2016 19.49 19.62 19.10 19.48 805,964 -0.21(-1.05%)
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.