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 (%)
Nov 30, 2018 15.31 15.38 15.07 15.26 235,856 -0.20(-1.26%)
Nov 29, 2018 15.38 15.58 15.30 15.46 273,372 +0.09(+0.61%)
Nov 28, 2018 15.09 15.37 14.93 15.36 271,891 +0.26(+1.74%)
Nov 27, 2018 15.32 15.38 15.01 15.10 291,344 -0.29(-1.88%)
Nov 26, 2018 15.43 15.58 15.29 15.39 241,757 +0.10(+0.67%)
Nov 23, 2018 15.26 15.42 15.17 15.29 231,735 -0.44(-2.81%)
Nov 21, 2018 15.73 15.73 15.73 0 +0.37(+2.43%)
Nov 20, 2018 15.86 15.86 15.26 15.35 854,143 -0.75(-4.64%)
Nov 19, 2018 15.86 16.21 15.80 16.10 501,540 +0.08(+0.48%)
Nov 16, 2018 16.18 16.31 15.81 16.03 445,219 -0.09(-0.58%)
Nov 15, 2018 15.86 16.20 15.75 16.12 382,321 +0.16(+1.01%)
Nov 14, 2018 16.54 16.55 15.80 15.96 673,553 -0.14(-0.84%)
Nov 13, 2018 16.31 16.58 16.07 16.09 356,672 -0.21(-1.30%)
Nov 12, 2018 17.03 17.04 16.29 16.31 332,522 -0.54(-3.23%)
Nov 09, 2018 16.59 16.98 16.52 16.85 234,679 -0.02(-0.10%)
Nov 08, 2018 17.31 17.36 16.85 16.87 193,300 -0.45(-2.60%)
Nov 07, 2018 17.38 17.59 17.06 17.32 225,009 +0.39(+2.31%)
Nov 06, 2018 17.04 17.07 16.75 16.93 313,209 -0.10(-0.60%)
Nov 05, 2018 16.82 17.06 16.72 17.03 419,365 +0.62(+3.78%)
Nov 02, 2018 16.82 16.90 16.32 16.41 480,309 -0.39(-2.33%)
Nov 01, 2018 16.59 16.84 16.43 16.80 318,053 +0.27(+1.64%)
Oct 31, 2018 16.48 16.87 16.48 16.53 239,979 +0.25(+1.57%)
Oct 30, 2018 15.85 16.31 15.77 16.27 353,693 +0.32(+2.02%)
Oct 29, 2018 16.46 16.62 15.72 15.95 499,480 -0.54(-3.30%)
Oct 26, 2018 16.48 16.73 16.14 16.49 256,698 -0.25(-1.47%)
Oct 25, 2018 16.82 16.87 16.53 16.74 203,810 +0.11(+0.66%)
Oct 24, 2018 17.67 17.72 16.62 16.63 295,247 -0.91(-5.18%)
Oct 23, 2018 17.78 17.78 17.26 17.54 255,864 -0.54(-2.96%)
Oct 22, 2018 18.36 18.36 17.95 18.07 190,464 -0.31(-1.66%)
Oct 19, 2018 18.49 18.67 18.32 18.38 121,990 -0.03(-0.18%)
Oct 18, 2018 18.52 18.60 18.28 18.41 218,414 -0.33(-1.77%)
Oct 17, 2018 18.97 19.02 18.57 18.74 165,663 -0.31(-1.65%)
Oct 16, 2018 18.89 19.08 18.79 19.06 188,943 +0.23(+1.22%)
Oct 15, 2018 18.78 18.96 18.62 18.83 227,549 +0.15(+0.82%)
Oct 12, 2018 18.86 18.86 18.32 18.67 244,570 +0.13(+0.69%)
Oct 11, 2018 18.86 18.99 18.47 18.55 166,926 -0.39(-2.06%)
Oct 10, 2018 19.78 19.78 18.94 18.94 296,278 -0.75(-3.80%)
Oct 09, 2018 19.41 19.87 19.38 19.69 226,829 +0.30(+1.53%)
Oct 08, 2018 19.31 19.51 19.16 19.39 221,776 +0.01(+0.04%)
Oct 05, 2018 19.36 19.53 19.23 19.38 174,037 +0.02(+0.09%)
Oct 04, 2018 19.50 19.73 19.27 19.36 407,013 -0.23(-1.17%)
Oct 03, 2018 19.24 19.64 19.16 19.59 212,005 +0.43(+2.26%)
Oct 02, 2018 19.25 19.35 19.07 19.16 204,809 -0.09(-0.49%)
Oct 01, 2018 19.18 19.35 19.01 19.25 129,656 +0.25(+1.30%)
Sep 28, 2018 18.89 19.22 18.89 19.01 134,001 +0.04(+0.22%)
Sep 27, 2018 18.86 19.04 18.81 18.96 396,616 +0.21(+1.13%)
Sep 26, 2018 19.08 19.08 18.73 18.75 93,100 -0.45(-2.34%)
Sep 25, 2018 19.27 19.31 19.15 19.20 55,527 -0.01(-0.04%)
Sep 24, 2018 19.29 19.47 19.05 19.21 140,614 +0.12(+0.62%)
Sep 21, 2018 19.10 19.19 18.99 19.09 157,669 +0.01(+0.04%)
Sep 20, 2018 19.14 19.23 18.99 19.08 156,223 +0.03(+0.18%)
Sep 19, 2018 18.73 19.11 18.73 19.05 113,914 +0.27(+1.45%)
Sep 18, 2018 18.67 18.83 18.63 18.78 102,598 +0.27(+1.47%)
Sep 17, 2018 18.67 18.76 18.48 18.50 86,292 -0.13(-0.68%)
Sep 14, 2018 18.58 18.79 18.58 18.63 219,136 +0.02(+0.10%)
Sep 13, 2018 18.64 18.72 18.44 18.61 315,785 -0.10(-0.54%)
Sep 12, 2018 18.62 18.88 18.60 18.71 159,519 +0.20(+1.10%)
Sep 11, 2018 18.05 18.55 18.05 18.51 196,254 +0.35(+1.91%)
Sep 10, 2018 18.32 18.33 18.16 18.16 70,665 -0.02(-0.09%)
Sep 07, 2018 18.22 18.24 17.96 18.18 209,587 -0.14(-0.74%)
Sep 06, 2018 18.76 18.76 18.23 18.32 66,089 -0.44(-2.35%)
Sep 05, 2018 18.67 18.79 18.40 18.76 249,437 -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.