Natural Gas ETF FT (NY: FCG )

10.06 USD -0.32 (-3.08%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.610 9.620 9.409 9.530 707,600 -0.21(-2.16%)
Jan 30, 2020 9.590 9.750 9.530 9.740 691,653 -0.02(-0.20%)
Jan 29, 2020 10.05 10.11 9.760 9.760 524,464 -0.21(-2.11%)
Jan 28, 2020 9.950 10.04 9.840 9.970 526,572 +0.08(+0.81%)
Jan 27, 2020 9.940 10.04 9.840 9.890 852,954 -0.32(-3.13%)
Jan 24, 2020 10.42 10.42 10.05 10.21 483,800 -0.27(-2.58%)
Jan 23, 2020 10.50 10.56 10.32 10.48 501,279 -0.14(-1.32%)
Jan 22, 2020 10.84 10.84 10.60 10.62 835,854 -0.26(-2.39%)
Jan 21, 2020 11.24 11.29 10.88 10.88 409,024 -0.50(-4.39%)
Jan 17, 2020 11.68 11.68 11.36 11.38 487,500 -0.21(-1.81%)
Jan 16, 2020 11.70 11.87 11.58 11.59 607,282 -0.05(-0.43%)
Jan 15, 2020 11.67 11.69 11.54 11.64 597,735 -0.09(-0.77%)
Jan 14, 2020 11.57 11.81 11.52 11.73 363,149 +0.15(+1.30%)
Jan 13, 2020 11.67 11.67 11.44 11.58 587,277 -0.15(-1.28%)
Jan 10, 2020 11.79 11.79 11.62 11.73 337,600 -0.10(-0.85%)
Jan 09, 2020 11.95 11.95 11.57 11.83 392,695 -0.14(-1.17%)
Jan 08, 2020 12.42 12.46 11.87 11.97 564,838 -0.49(-3.93%)
Jan 07, 2020 12.27 12.46 12.22 12.46 197,518 +0.20(+1.63%)
Jan 06, 2020 12.27 12.32 12.14 12.26 314,678 +0.12(+0.99%)
Jan 03, 2020 12.25 12.30 12.03 12.14 641,900 +0.25(+2.10%)
Jan 02, 2020 12.18 12.18 11.83 11.89 342,700 -0.17(-1.41%)
Dec 31, 2019 11.80 12.12 11.68 12.06 329,100 +0.21(+1.77%)
Dec 30, 2019 11.94 12.00 11.83 11.85 376,284 -0.01(-0.08%)
Dec 27, 2019 12.22 12.22 11.83 11.86 263,600 -0.27(-2.23%)
Dec 26, 2019 12.14 12.28 12.11 12.13 423,237 +0.04(+0.33%)
Dec 24, 2019 12.13 12.19 12.04 12.09 324,200 +0.01(+0.08%)
Dec 23, 2019 11.74 12.10 11.70 12.08 287,589 +0.34(+2.90%)
Dec 20, 2019 11.91 11.93 11.64 11.74 356,200 -0.14(-1.18%)
Dec 19, 2019 11.71 11.92 11.65 11.88 420,044 +0.20(+1.71%)
Dec 18, 2019 11.47 11.77 11.46 11.68 420,060 +0.18(+1.57%)
Dec 17, 2019 11.28 11.54 11.22 11.50 522,306 +0.28(+2.50%)
Dec 16, 2019 11.01 11.33 11.01 11.22 628,901 +0.34(+3.12%)
Dec 13, 2019 11.21 11.27 10.86 10.88 468,300 -0.41(-3.63%)
Dec 12, 2019 10.89 11.32 10.89 11.29 721,439 +0.46(+4.25%)
Dec 11, 2019 10.91 11.00 10.82 10.83 325,965 -0.09(-0.82%)
Dec 10, 2019 10.83 10.99 10.80 10.92 465,668 +0.12(+1.06%)
Dec 09, 2019 10.50 10.89 10.45 10.80 410,865 +0.23(+2.22%)
Dec 06, 2019 10.23 10.61 10.20 10.57 578,700 +0.37(+3.63%)
Dec 05, 2019 10.39 10.49 10.17 10.20 582,929 -0.11(-1.07%)
Dec 04, 2019 10.11 10.39 10.09 10.31 734,677 +0.35(+3.51%)
Dec 03, 2019 10.03 10.12 9.860 9.960 536,794 -0.14(-1.39%)
Dec 02, 2019 10.27 10.31 10.06 10.10 549,361 -0.06(-0.59%)
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%)
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.