Natural Gas ETF FT (NY: FCG )

10.94 USD +0.07 (+0.64%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.270 7.505 7.175 7.480 1,011,723 +0.15(+2.05%)
Jun 29, 2020 7.260 7.380 7.130 7.330 889,341 +0.16(+2.23%)
Jun 26, 2020 7.550 7.550 7.140 7.170 1,029,600 -0.43(-5.66%)
Jun 25, 2020 7.360 7.690 7.280 7.600 799,771 +0.10(+1.33%)
Jun 24, 2020 7.990 7.990 7.470 7.500 1,452,427 -0.60(-7.41%)
Jun 23, 2020 8.250 8.330 8.060 8.100 800,467 -0.05(-0.61%)
Jun 22, 2020 8.130 8.210 7.981 8.150 1,006,060 -0.02(-0.24%)
Jun 19, 2020 8.610 8.610 8.155 8.170 1,410,200 -0.21(-2.51%)
Jun 18, 2020 8.220 8.640 8.200 8.380 655,320 +0.01(+0.12%)
Jun 17, 2020 8.740 8.740 8.370 8.370 825,067 -0.35(-4.01%)
Jun 16, 2020 8.970 9.020 8.510 8.720 2,946,415 +0.17(+1.99%)
Jun 15, 2020 8.000 8.660 7.870 8.550 2,642,714 +0.14(+1.66%)
Jun 12, 2020 8.620 8.670 8.140 8.410 1,173,700 +0.31(+3.83%)
Jun 11, 2020 8.120 8.630 8.000 8.100 1,612,621 -0.83(-9.29%)
Jun 10, 2020 9.460 9.460 8.880 8.930 2,651,446 -0.70(-7.27%)
Jun 09, 2020 9.880 9.880 9.450 9.630 2,667,955 -0.74(-7.14%)
Jun 08, 2020 9.650 10.38 9.510 10.37 2,855,046 +1.22(+13.33%)
Jun 05, 2020 8.590 9.170 8.590 9.150 1,925,200 +0.98(+12.00%)
Jun 04, 2020 7.970 8.200 7.890 8.170 854,931 +0.11(+1.36%)
Jun 03, 2020 8.020 8.070 7.900 8.060 933,568 +0.15(+1.90%)
Jun 02, 2020 7.660 7.910 7.660 7.910 806,562 +0.29(+3.81%)
Jun 01, 2020 7.400 7.685 7.270 7.620 624,943 +0.21(+2.83%)
May 29, 2020 7.570 7.570 7.310 7.410 943,000 -0.18(-2.37%)
May 28, 2020 7.860 7.945 7.545 7.590 784,005 -0.33(-4.17%)
May 27, 2020 8.030 8.030 7.600 7.920 1,216,592 +0.01(+0.13%)
May 26, 2020 7.800 7.990 7.690 7.910 1,008,406 +0.31(+4.08%)
May 22, 2020 7.490 7.615 7.350 7.600 672,500 +0.05(+0.66%)
May 21, 2020 7.620 7.700 7.410 7.550 769,154 +0.00(+0.00%)
May 20, 2020 7.500 7.710 7.450 7.550 882,805 +0.22(+3.00%)
May 19, 2020 7.550 7.550 7.315 7.330 804,515 -0.16(-2.14%)
May 18, 2020 7.280 7.515 7.230 7.490 1,255,821 +0.64(+9.34%)
May 15, 2020 6.720 6.970 6.660 6.850 1,119,900 +0.14(+2.09%)
May 14, 2020 6.600 6.865 6.320 6.710 1,494,451 -0.03(-0.45%)
May 13, 2020 7.200 7.200 6.600 6.740 1,407,166 -0.46(-6.39%)
May 12, 2020 7.320 7.490 7.190 7.200 867,282 -0.03(-0.41%)
May 11, 2020 7.350 7.490 7.230 7.230 822,880 -0.19(-2.56%)
May 08, 2020 7.190 7.430 7.150 7.420 948,200 +0.37(+5.25%)
May 07, 2020 7.180 7.310 6.995 7.050 950,762 +0.06(+0.86%)
May 06, 2020 7.260 7.350 6.970 6.990 1,356,194 -0.24(-3.32%)
May 05, 2020 7.750 7.780 7.185 7.230 1,502,490 -0.11(-1.50%)
May 04, 2020 6.950 7.350 6.840 7.340 1,030,417 +0.24(+3.38%)
May 01, 2020 7.490 7.580 7.001 7.100 1,385,900 -0.57(-7.43%)
Apr 30, 2020 7.600 7.815 7.230 7.670 2,166,225 +0.18(+2.40%)
Apr 29, 2020 6.910 7.540 6.910 7.490 1,592,150 +0.75(+11.13%)
Apr 28, 2020 6.840 6.900 6.550 6.740 1,005,188 +0.00(+0.00%)
Apr 27, 2020 6.550 6.798 6.240 6.740 1,088,668 +0.05(+0.75%)
Apr 24, 2020 6.800 6.935 6.450 6.690 1,196,000 +0.10(+1.52%)
Apr 23, 2020 6.560 6.840 6.440 6.590 1,808,732 +0.24(+3.78%)
Apr 22, 2020 6.450 6.580 6.235 6.350 2,634,509 +0.14(+2.25%)
Apr 21, 2020 5.910 6.270 5.910 6.210 5,373,904 +0.15(+2.48%)
Apr 20, 2020 5.460 6.185 5.460 6.060 1,912,881 +0.24(+4.12%)
Apr 17, 2020 5.450 5.830 5.450 5.820 1,048,500 +0.43(+7.98%)
Apr 16, 2020 5.600 5.600 5.382 5.390 448,305 -0.20(-3.58%)
Apr 15, 2020 5.420 5.600 5.255 5.590 893,356 -0.11(-1.93%)
Apr 14, 2020 5.720 5.775 5.555 5.700 1,176,118 -0.02(-0.35%)
Apr 13, 2020 5.730 5.850 5.545 5.720 2,494,810 +0.18(+3.25%)
Apr 09, 2020 5.690 6.100 5.250 5.540 3,175,300 +0.12(+2.21%)
Apr 08, 2020 5.110 5.430 5.030 5.420 2,383,658 +0.44(+8.84%)
Apr 07, 2020 4.990 5.240 4.930 4.980 1,784,549 +0.19(+3.97%)
Apr 06, 2020 4.650 4.810 4.529 4.790 944,454 +0.18(+3.90%)
Apr 03, 2020 4.560 4.620 4.280 4.610 562,500 +0.25(+5.73%)
Apr 02, 2020 4.200 4.700 4.110 4.360 1,189,786 +0.34(+8.46%)
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.