Natural Gas ETF FT (NY: FCG )

10.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 10.27 10.33 10.15 10.16 221,400 -0.28(-2.68%)
Nov 27, 2019 10.31 10.44 10.24 10.44 417,200 +0.15(+1.46%)
Nov 26, 2019 10.62 10.62 10.26 10.29 540,341 -0.34(-3.20%)
Nov 25, 2019 10.35 10.63 10.35 10.63 388,594 +0.12(+1.14%)
Nov 22, 2019 10.41 10.60 10.29 10.51 602,800 +0.13(+1.25%)
Nov 21, 2019 10.31 10.39 10.14 10.38 524,274 +0.13(+1.27%)
Nov 20, 2019 10.18 10.46 10.01 10.25 502,537 +0.10(+0.99%)
Nov 19, 2019 10.38 10.40 10.13 10.15 472,665 -0.32(-3.06%)
Nov 18, 2019 10.88 10.88 10.44 10.47 765,127 -0.48(-4.38%)
Nov 15, 2019 10.77 11.01 10.77 10.95 439,800 +0.21(+1.96%)
Nov 14, 2019 10.88 11.00 10.69 10.74 791,768 -0.12(-1.10%)
Nov 13, 2019 10.96 11.04 10.81 10.86 470,831 -0.17(-1.54%)
Nov 12, 2019 11.15 11.25 10.94 11.03 493,318 -0.05(-0.45%)
Nov 11, 2019 11.27 11.36 11.07 11.08 720,747 -0.40(-3.48%)
Nov 08, 2019 11.27 11.50 11.11 11.48 467,100 +0.08(+0.70%)
Nov 07, 2019 11.38 11.61 11.30 11.40 407,915 +0.19(+1.69%)
Nov 06, 2019 11.43 11.66 11.18 11.21 545,901 -0.24(-2.10%)
Nov 05, 2019 11.62 11.84 11.41 11.45 624,774 +0.04(+0.35%)
Nov 04, 2019 10.98 11.50 10.98 11.41 717,679 +0.65(+6.04%)
Nov 01, 2019 10.51 10.83 10.45 10.76 366,500 +0.33(+3.16%)
Oct 31, 2019 10.53 10.59 10.19 10.43 484,426 -0.03(-0.29%)
Oct 30, 2019 11.02 11.06 10.44 10.46 674,433 -0.42(-3.86%)
Oct 29, 2019 10.56 10.98 10.45 10.88 501,926 +0.33(+3.13%)
Oct 28, 2019 10.82 10.96 10.54 10.55 433,857 -0.18(-1.68%)
Oct 25, 2019 10.45 10.76 10.37 10.73 578,400 +0.26(+2.48%)
Oct 24, 2019 10.64 10.67 10.33 10.47 565,523 -0.05(-0.48%)
Oct 23, 2019 10.27 10.65 10.10 10.52 700,428 +0.25(+2.43%)
Oct 22, 2019 10.19 10.46 10.01 10.27 517,395 +0.13(+1.28%)
Oct 21, 2019 10.03 10.19 9.980 10.14 295,376 +0.09(+0.90%)
Oct 18, 2019 10.41 10.47 10.05 10.05 484,600 -0.32(-3.09%)
Oct 17, 2019 10.37 10.45 10.24 10.37 212,470 +0.03(+0.29%)
Oct 16, 2019 10.44 10.61 10.34 10.34 213,924 -0.11(-1.05%)
Oct 15, 2019 10.37 10.70 10.24 10.45 398,895 +0.05(+0.48%)
Oct 14, 2019 10.49 10.49 10.17 10.40 236,377 -0.19(-1.79%)
Oct 11, 2019 10.48 10.69 10.48 10.59 415,100 +0.23(+2.22%)
Oct 10, 2019 10.34 10.45 10.21 10.36 528,752 +0.06(+0.58%)
Oct 09, 2019 10.49 10.49 10.21 10.30 338,725 -0.02(-0.19%)
Oct 08, 2019 10.59 10.60 10.32 10.32 511,597 -0.40(-3.73%)
Oct 07, 2019 10.99 10.99 10.66 10.72 418,551 -0.18(-1.65%)
Oct 04, 2019 10.92 11.00 10.69 10.90 544,700 -0.03(-0.27%)
Oct 03, 2019 10.63 10.94 10.51 10.93 790,362 +0.19(+1.77%)
Oct 02, 2019 10.96 11.14 10.71 10.74 731,529 -0.29(-2.63%)
Oct 01, 2019 11.50 11.65 11.00 11.03 451,735 -0.43(-3.75%)
Sep 30, 2019 11.49 11.54 11.38 11.46 377,737 -0.13(-1.12%)
Sep 27, 2019 11.46 11.70 11.41 11.59 454,600 -0.04(-0.34%)
Sep 26, 2019 11.84 11.84 11.50 11.63 640,544 -0.30(-2.51%)
Sep 25, 2019 11.84 11.96 11.73 11.93 739,441 -0.10(-0.83%)
Sep 24, 2019 12.36 12.37 11.92 12.03 601,366 -0.40(-3.22%)
Sep 23, 2019 12.40 12.48 12.29 12.43 286,200 -0.04(-0.32%)
Sep 20, 2019 12.49 12.60 12.37 12.47 685,700 +0.02(+0.16%)
Sep 19, 2019 12.81 12.85 12.38 12.45 652,134 -0.21(-1.66%)
Sep 18, 2019 12.74 12.85 12.60 12.66 955,707 -0.24(-1.86%)
Sep 17, 2019 13.46 13.46 12.84 12.90 1,738,370 -0.65(-4.80%)
Sep 16, 2019 13.20 13.65 12.91 13.55 2,117,385 +1.36(+11.16%)
Sep 13, 2019 12.08 12.32 11.98 12.19 766,500 +0.22(+1.84%)
Sep 12, 2019 11.97 12.20 11.78 11.97 828,312 -0.25(-2.05%)
Sep 11, 2019 12.25 12.56 12.03 12.22 1,231,512 +0.07(+0.58%)
Sep 10, 2019 12.26 12.58 12.07 12.15 772,771 +0.03(+0.25%)
Sep 09, 2019 11.63 12.14 11.60 12.12 411,343 +0.68(+5.94%)
Sep 06, 2019 11.52 11.52 11.21 11.44 235,400 -0.14(-1.21%)
Sep 05, 2019 11.46 11.78 11.45 11.58 552,531 +0.26(+2.30%)
Sep 04, 2019 11.17 11.40 11.14 11.32 361,859 +0.36(+3.28%)
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.