Natural Gas ETF FT (NY: FCG )

27.44 +0.39 (+1.44%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.165 6.654 6.086 6.645 2,017,640 +0.23(+3.54%)
Feb 27, 2020 6.444 6.706 6.208 6.418 1,485,273 -0.42(-6.13%)
Feb 26, 2020 7.239 7.291 6.824 6.837 1,539,124 -0.38(-5.21%)
Feb 25, 2020 7.675 7.675 7.111 7.213 1,575,196 -0.43(-5.60%)
Feb 24, 2020 7.754 7.754 7.544 7.640 964,550 -0.42(-5.20%)
Feb 21, 2020 8.129 8.164 7.955 8.060 742,214 -0.18(-2.22%)
Feb 20, 2020 8.304 8.412 8.243 8.243 764,365 +0.00(+0.00%)
Feb 19, 2020 8.138 8.291 8.095 8.243 539,567 +0.20(+2.50%)
Feb 18, 2020 7.998 8.068 7.937 8.042 479,253 -0.01(-0.11%)
Feb 14, 2020 8.252 8.252 8.015 8.051 798,787 -0.14(-1.71%)
Feb 13, 2020 8.208 8.365 8.143 8.191 629,101 -0.06(-0.74%)
Feb 12, 2020 8.278 8.431 8.173 8.252 503,221 +0.11(+1.39%)
Feb 11, 2020 8.234 8.283 8.121 8.138 776,231 +0.04(+0.54%)
Feb 10, 2020 8.287 8.287 8.060 8.095 843,924 -0.26(-3.13%)
Feb 07, 2020 8.426 8.426 8.300 8.357 1,144,299 -0.16(-1.85%)
Feb 06, 2020 8.688 8.688 8.461 8.514 398,497 -0.16(-1.81%)
Feb 05, 2020 8.383 8.730 8.383 8.671 653,775 +0.44(+5.30%)
Feb 04, 2020 8.391 8.409 8.208 8.234 528,924 +0.03(+0.32%)
Feb 03, 2020 8.322 8.393 8.199 8.208 609,375 -0.11(-1.36%)
Jan 31, 2020 8.391 8.400 8.216 8.322 810,354 -0.18(-2.16%)
Jan 30, 2020 8.374 8.514 8.322 8.505 792,091 -0.02(-0.20%)
Jan 29, 2020 8.776 8.828 8.522 8.522 600,624 -0.18(-2.11%)
Jan 28, 2020 8.688 8.767 8.592 8.706 603,038 +0.07(+0.81%)
Jan 27, 2020 8.680 8.767 8.592 8.636 976,815 -0.28(-3.13%)
Jan 24, 2020 9.099 9.099 8.776 8.915 554,055 -0.24(-2.58%)
Jan 23, 2020 9.169 9.225 9.011 9.151 574,072 -0.12(-1.32%)
Jan 22, 2020 9.465 9.465 9.256 9.273 957,232 -0.23(-2.39%)
Jan 21, 2020 9.815 9.858 9.500 9.500 468,420 -0.44(-4.39%)
Jan 17, 2020 10.20 10.20 9.920 9.937 558,292 -0.18(-1.81%)
Jan 16, 2020 10.22 10.36 10.11 10.12 695,468 -0.04(-0.43%)
Jan 15, 2020 10.19 10.21 10.08 10.16 684,535 -0.08(-0.77%)
Jan 14, 2020 10.10 10.31 10.06 10.24 415,883 +0.13(+1.30%)
Jan 13, 2020 10.19 10.19 9.989 10.11 672,558 -0.13(-1.28%)
Jan 10, 2020 10.29 10.29 10.15 10.24 386,624 -0.09(-0.85%)
Jan 09, 2020 10.43 10.43 10.10 10.33 449,720 -0.12(-1.17%)
Jan 08, 2020 10.85 10.88 10.36 10.45 646,861 -0.43(-3.93%)
Jan 07, 2020 10.71 10.88 10.67 10.88 226,200 +0.17(+1.63%)
Jan 06, 2020 10.71 10.76 10.61 10.71 360,374 +0.10(+0.99%)
Jan 03, 2020 10.70 10.74 10.50 10.60 735,113 +0.22(+2.10%)
Jan 02, 2020 10.64 10.64 10.33 10.38 392,465 -0.15(-1.41%)
Dec 31, 2019 10.30 10.58 10.20 10.53 376,890 +0.18(+1.77%)
Dec 30, 2019 10.43 10.48 10.33 10.35 430,926 -0.01(-0.08%)
Dec 27, 2019 10.67 10.67 10.33 10.36 301,878 -0.24(-2.23%)
Dec 26, 2019 10.60 10.72 10.57 10.59 484,697 +0.03(+0.33%)
Dec 24, 2019 10.59 10.64 10.51 10.56 371,278 +0.01(+0.08%)
Dec 23, 2019 10.25 10.57 10.22 10.55 329,351 +0.30(+2.90%)
Dec 20, 2019 10.40 10.42 10.16 10.25 407,925 -0.12(-1.18%)
Dec 19, 2019 10.23 10.41 10.17 10.37 481,040 +0.17(+1.71%)
Dec 18, 2019 10.02 10.28 10.01 10.20 481,059 +0.16(+1.57%)
Dec 17, 2019 9.850 10.08 9.797 10.04 598,152 +0.24(+2.50%)
Dec 16, 2019 9.614 9.893 9.614 9.797 720,227 +0.30(+3.13%)
Dec 13, 2019 9.789 9.841 9.483 9.500 536,304 -0.25(-2.55%)
Dec 12, 2019 9.404 9.775 9.404 9.749 835,438 +0.40(+4.25%)
Dec 11, 2019 9.421 9.499 9.344 9.352 377,472 -0.08(-0.82%)
Dec 10, 2019 9.352 9.490 9.326 9.430 539,251 +0.10(+1.06%)
Dec 09, 2019 9.067 9.404 9.024 9.331 475,788 +0.20(+2.22%)
Dec 06, 2019 8.834 9.166 8.808 9.128 670,144 +0.32(+3.63%)
Dec 05, 2019 8.972 9.059 8.782 8.808 675,041 -0.09(-1.07%)
Dec 04, 2019 8.730 8.972 8.713 8.903 850,767 +0.30(+3.51%)
Dec 03, 2019 8.661 8.739 8.515 8.601 621,616 -0.12(-1.39%)
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.