Natural Gas ETF FT (NY: FCG )

27.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 6.698 6.698 6.468 6.557 1,065,751 -0.16(-2.37%)
May 28, 2020 6.955 7.030 6.676 6.716 886,060 -0.29(-4.17%)
May 27, 2020 7.105 7.105 6.725 7.008 1,374,957 +0.01(+0.13%)
May 26, 2020 6.902 7.070 6.804 6.999 1,139,671 +0.27(+4.08%)
May 22, 2020 6.627 6.738 6.503 6.725 760,040 +0.04(+0.66%)
May 21, 2020 6.742 6.813 6.557 6.680 869,275 +0.00(+0.00%)
May 20, 2020 6.636 6.822 6.592 6.680 997,721 +0.19(+3.00%)
May 19, 2020 6.680 6.680 6.472 6.486 909,239 -0.14(-2.14%)
May 18, 2020 6.441 6.649 6.397 6.627 1,419,293 +0.57(+9.34%)
May 15, 2020 5.946 6.167 5.893 6.061 1,265,679 +0.12(+2.09%)
May 14, 2020 5.840 6.074 5.592 5.937 1,688,985 -0.03(-0.45%)
May 13, 2020 6.371 6.371 5.840 5.964 1,590,338 -0.41(-6.39%)
May 12, 2020 6.477 6.627 6.362 6.371 980,177 -0.03(-0.42%)
May 11, 2020 6.503 6.627 6.397 6.397 929,995 -0.17(-2.56%)
May 08, 2020 6.362 6.574 6.326 6.565 1,071,628 +0.33(+5.25%)
May 07, 2020 6.353 6.468 6.189 6.238 1,074,524 +0.05(+0.86%)
May 06, 2020 6.424 6.503 6.167 6.185 1,532,731 -0.21(-3.32%)
May 05, 2020 6.857 6.884 6.357 6.397 1,698,071 -0.10(-1.50%)
May 04, 2020 6.150 6.503 6.052 6.495 1,164,547 +0.21(+3.38%)
May 01, 2020 6.627 6.707 6.195 6.282 1,566,304 -0.50(-7.43%)
Apr 30, 2020 6.725 6.915 6.397 6.787 2,448,205 +0.16(+2.40%)
Apr 29, 2020 6.114 6.671 6.114 6.627 1,799,402 +0.66(+11.13%)
Apr 28, 2020 6.052 6.105 5.796 5.964 1,136,034 +0.00(+0.00%)
Apr 27, 2020 5.796 6.015 5.521 5.964 1,230,381 +0.04(+0.75%)
Apr 24, 2020 6.017 6.136 5.707 5.919 1,351,685 +0.09(+1.52%)
Apr 23, 2020 5.804 6.052 5.699 5.831 2,044,177 +0.21(+3.78%)
Apr 22, 2020 5.707 5.822 5.517 5.619 2,977,446 +0.12(+2.25%)
Apr 21, 2020 5.229 5.548 5.229 5.495 6,073,432 +0.13(+2.48%)
Apr 20, 2020 4.831 5.473 4.831 5.362 2,161,883 +0.21(+4.12%)
Apr 17, 2020 4.822 5.159 4.822 5.150 1,184,984 +0.38(+7.98%)
Apr 16, 2020 4.955 4.955 4.762 4.769 506,661 -0.18(-3.58%)
Apr 15, 2020 4.796 4.955 4.650 4.946 1,009,645 -0.10(-1.93%)
Apr 14, 2020 5.061 5.110 4.915 5.043 1,329,214 -0.02(-0.35%)
Apr 13, 2020 5.070 5.176 4.906 5.061 2,819,563 +0.16(+3.25%)
Apr 09, 2020 5.035 5.397 4.645 4.902 3,588,633 +0.11(+2.21%)
Apr 08, 2020 4.521 4.805 4.451 4.796 2,693,942 +0.39(+8.84%)
Apr 07, 2020 4.415 4.636 4.362 4.406 2,016,846 +0.17(+3.97%)
Apr 06, 2020 4.114 4.256 4.007 4.238 1,067,394 +0.16(+3.90%)
Apr 03, 2020 4.035 4.088 3.787 4.079 635,721 +0.22(+5.73%)
Apr 02, 2020 3.716 4.159 3.637 3.858 1,344,662 +0.30(+8.46%)
Apr 01, 2020 3.539 3.681 3.464 3.557 773,218 -0.12(-3.13%)
Mar 31, 2020 3.610 3.721 3.566 3.672 485,886 +0.19(+5.33%)
Mar 30, 2020 3.495 3.526 3.300 3.486 986,574 -0.02(-0.50%)
Mar 27, 2020 3.699 3.699 3.504 3.504 1,245,674 -0.28(-7.48%)
Mar 26, 2020 3.902 4.057 3.703 3.787 2,203,904 -0.06(-1.43%)
Mar 25, 2020 3.842 4.060 3.641 3.842 2,519,036 +0.01(+0.23%)
Mar 24, 2020 3.606 3.842 3.449 3.833 2,398,267 +0.41(+11.99%)
Mar 23, 2020 3.685 3.711 3.362 3.423 1,007,668 -0.24(-6.67%)
Mar 20, 2020 3.825 3.938 3.598 3.667 1,554,858 -0.07(-1.87%)
Mar 19, 2020 3.536 3.768 3.432 3.737 2,310,132 +0.24(+7.00%)
Mar 18, 2020 3.606 3.781 3.318 3.493 2,755,962 -0.38(-9.71%)
Mar 17, 2020 4.052 4.060 3.812 3.868 1,693,889 -0.12(-3.06%)
Mar 16, 2020 3.833 4.429 3.720 3.991 1,935,181 -0.25(-5.97%)
Mar 13, 2020 3.982 4.392 3.624 4.244 4,884,801 +0.54(+14.62%)
Mar 12, 2020 3.606 3.938 3.563 3.702 3,033,439 -0.24(-6.19%)
Mar 11, 2020 4.113 4.235 3.868 3.947 8,421,682 -0.35(-8.13%)
Mar 10, 2020 4.366 4.480 3.746 4.296 12,863,578 +0.25(+6.26%)
Mar 09, 2020 4.392 4.645 4.043 4.043 4,133,662 -1.62(-28.55%)
Mar 06, 2020 5.964 6.069 5.588 5.658 1,135,251 -0.59(-9.37%)
Mar 05, 2020 6.339 6.409 6.174 6.243 783,620 -0.23(-3.51%)
Mar 04, 2020 6.619 6.654 6.353 6.470 772,982 +0.02(+0.27%)
Mar 03, 2020 6.689 6.793 6.339 6.453 2,014,679 -0.24(-3.52%)
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.