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 (%)
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%)
Apr 01, 2020 4.000 4.160 3.915 4.020 684,160 -0.13(-3.13%)
Mar 31, 2020 4.080 4.205 4.030 4.150 429,923 +0.21(+5.33%)
Mar 30, 2020 3.950 3.985 3.730 3.940 872,942 -0.02(-0.51%)
Mar 27, 2020 4.180 4.180 3.960 3.960 1,102,200 -0.32(-7.48%)
Mar 26, 2020 4.410 4.585 4.185 4.280 1,950,062 -0.12(-2.73%)
Mar 25, 2020 4.400 4.650 4.170 4.400 2,199,618 +0.01(+0.23%)
Mar 24, 2020 4.130 4.400 3.950 4.390 2,094,163 +0.47(+11.99%)
Mar 23, 2020 4.220 4.250 3.850 3.920 879,894 -0.28(-6.67%)
Mar 20, 2020 4.380 4.510 4.120 4.200 1,357,700 -0.08(-1.87%)
Mar 19, 2020 4.050 4.315 3.930 4.280 2,017,204 +0.28(+7.00%)
Mar 18, 2020 4.130 4.330 3.800 4.000 2,406,502 -0.43(-9.71%)
Mar 17, 2020 4.640 4.650 4.365 4.430 1,479,101 -0.14(-3.06%)
Mar 16, 2020 4.390 5.072 4.260 4.570 1,689,797 -0.29(-5.97%)
Mar 13, 2020 4.560 5.030 4.150 4.860 4,265,400 +0.62(+14.62%)
Mar 12, 2020 4.130 4.510 4.080 4.240 2,648,794 -0.28(-6.19%)
Mar 11, 2020 4.710 4.850 4.430 4.520 7,353,798 -0.40(-8.13%)
Mar 10, 2020 5.000 5.130 4.290 4.920 11,232,454 +0.29(+6.26%)
Mar 09, 2020 5.030 5.320 4.630 4.630 3,609,507 -1.85(-28.55%)
Mar 06, 2020 6.830 6.950 6.400 6.480 991,300 -0.67(-9.37%)
Mar 05, 2020 7.260 7.340 7.070 7.150 684,256 -0.26(-3.51%)
Mar 04, 2020 7.580 7.620 7.275 7.410 674,967 +0.02(+0.27%)
Mar 03, 2020 7.660 7.780 7.260 7.390 1,759,215 -0.27(-3.52%)
Mar 02, 2020 7.820 7.820 7.390 7.660 1,343,572 +0.05(+0.66%)
Feb 28, 2020 7.060 7.620 6.970 7.610 1,761,800 +0.26(+3.54%)
Feb 27, 2020 7.380 7.680 7.110 7.350 1,296,938 -0.48(-6.13%)
Feb 26, 2020 8.290 8.350 7.815 7.830 1,343,961 -0.43(-5.21%)
Feb 25, 2020 8.790 8.790 8.144 8.260 1,375,459 -0.49(-5.60%)
Feb 24, 2020 8.880 8.880 8.640 8.750 842,244 -0.48(-5.20%)
Feb 21, 2020 9.310 9.350 9.110 9.230 648,100 -0.21(-2.22%)
Feb 20, 2020 9.510 9.633 9.440 9.440 667,443 +0.00(+0.00%)
Feb 19, 2020 9.320 9.495 9.270 9.440 471,149 +0.23(+2.50%)
Feb 18, 2020 9.160 9.240 9.090 9.210 418,483 -0.01(-0.11%)
Feb 14, 2020 9.450 9.450 9.179 9.220 697,500 -0.16(-1.71%)
Feb 13, 2020 9.400 9.580 9.325 9.380 549,330 -0.07(-0.74%)
Feb 12, 2020 9.480 9.655 9.360 9.450 439,412 +0.13(+1.39%)
Feb 11, 2020 9.430 9.486 9.300 9.320 677,804 +0.05(+0.54%)
Feb 10, 2020 9.490 9.490 9.230 9.270 736,913 -0.30(-3.13%)
Feb 07, 2020 9.650 9.650 9.505 9.570 999,200 -0.18(-1.85%)
Feb 06, 2020 9.950 9.950 9.690 9.750 347,967 -0.18(-1.81%)
Feb 05, 2020 9.600 9.998 9.600 9.930 570,876 +0.50(+5.30%)
Feb 04, 2020 9.610 9.630 9.400 9.430 461,856 +0.03(+0.32%)
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.