Natural Gas ETF FT (NY: FCG )

27.41 +0.36 (+1.33%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 7.813 7.831 7.366 7.380 1,085,927 -0.50(-6.30%)
Nov 27, 2020 7.939 8.029 7.804 7.876 617,506 -0.12(-1.47%)
Nov 25, 2020 7.993 8.101 7.818 7.993 1,125,611 -0.10(-1.23%)
Nov 24, 2020 7.894 8.147 7.894 8.093 1,132,202 +0.42(+5.53%)
Nov 23, 2020 7.199 7.678 7.199 7.668 2,106,956 +0.59(+8.28%)
Nov 20, 2020 7.118 7.172 7.028 7.082 457,116 -0.05(-0.76%)
Nov 19, 2020 6.893 7.145 6.838 7.136 817,831 +0.20(+2.86%)
Nov 18, 2020 7.064 7.299 6.929 6.938 1,982,912 -0.06(-0.90%)
Nov 17, 2020 6.757 7.010 6.676 7.001 682,628 +0.15(+2.24%)
Nov 16, 2020 6.748 6.848 6.649 6.848 941,186 +0.34(+5.27%)
Nov 13, 2020 6.252 6.523 6.252 6.505 621,607 +0.32(+5.26%)
Nov 12, 2020 6.342 6.469 6.135 6.180 605,926 -0.26(-4.06%)
Nov 11, 2020 6.577 6.590 6.378 6.442 628,715 -0.04(-0.56%)
Nov 10, 2020 6.270 6.496 6.135 6.478 690,711 +0.29(+4.66%)
Nov 09, 2020 5.918 6.324 5.918 6.189 1,413,504 +0.78(+14.33%)
Nov 06, 2020 5.584 5.675 5.404 5.413 966,108 -0.19(-3.38%)
Nov 05, 2020 5.575 5.742 5.548 5.603 506,367 +0.05(+0.81%)
Nov 04, 2020 5.566 5.675 5.413 5.557 499,193 +0.00(+0.00%)
Nov 03, 2020 5.756 5.783 5.521 5.557 739,666 -0.07(-1.28%)
Nov 02, 2020 5.512 5.684 5.359 5.630 670,784 +0.14(+2.63%)
Oct 30, 2020 5.476 5.512 5.323 5.485 680,908 -0.03(-0.49%)
Oct 29, 2020 5.305 5.521 5.215 5.512 1,654,735 +0.11(+2.00%)
Oct 28, 2020 5.566 5.566 5.391 5.404 1,321,960 -0.31(-5.37%)
Oct 27, 2020 5.774 5.774 5.675 5.711 826,043 -0.06(-1.09%)
Oct 26, 2020 5.972 5.976 5.702 5.774 646,900 -0.32(-5.19%)
Oct 23, 2020 6.090 6.162 6.018 6.090 720,701 +0.01(+0.15%)
Oct 22, 2020 5.747 6.081 5.738 6.081 660,582 +0.35(+6.14%)
Oct 21, 2020 5.855 5.909 5.729 5.729 431,607 -0.14(-2.46%)
Oct 20, 2020 5.774 5.945 5.720 5.873 580,263 +0.13(+2.20%)
Oct 19, 2020 5.891 5.927 5.747 5.747 281,882 -0.10(-1.70%)
Oct 16, 2020 5.999 6.018 5.837 5.846 548,562 -0.18(-2.99%)
Oct 15, 2020 5.801 6.027 5.756 6.027 443,981 +0.12(+1.98%)
Oct 14, 2020 5.864 6.117 5.864 5.909 496,919 +0.05(+0.77%)
Oct 13, 2020 6.027 6.045 5.864 5.864 673,683 -0.12(-1.96%)
Oct 12, 2020 5.945 6.008 5.846 5.981 464,623 +0.03(+0.45%)
Oct 09, 2020 6.090 6.144 5.900 5.954 630,364 -0.08(-1.35%)
Oct 08, 2020 5.819 6.045 5.774 6.036 683,529 +0.27(+4.69%)
Oct 07, 2020 5.639 5.774 5.621 5.765 768,880 +0.17(+3.06%)
Oct 06, 2020 5.819 5.918 5.566 5.593 896,656 -0.15(-2.67%)
Oct 05, 2020 5.566 5.747 5.530 5.747 473,023 +0.29(+5.29%)
Oct 02, 2020 5.188 5.512 5.134 5.458 630,032 +0.12(+2.20%)
Oct 01, 2020 5.458 5.485 5.314 5.341 426,265 -0.14(-2.63%)
Sep 30, 2020 5.548 5.652 5.463 5.485 410,089 -0.06(-1.14%)
Sep 29, 2020 5.675 5.675 5.404 5.548 408,711 -0.14(-2.38%)
Sep 28, 2020 5.584 5.747 5.539 5.684 499,902 +0.17(+3.11%)
Sep 25, 2020 5.539 5.593 5.445 5.512 466,538 -0.07(-1.29%)
Sep 24, 2020 5.530 5.729 5.400 5.584 635,474 +0.05(+0.86%)
Sep 23, 2020 5.858 5.929 5.537 5.537 330,970 -0.29(-5.05%)
Sep 22, 2020 5.876 6.018 5.805 5.831 352,707 -0.04(-0.76%)
Sep 21, 2020 5.911 5.911 5.769 5.876 440,454 -0.22(-3.66%)
Sep 18, 2020 6.090 6.174 6.018 6.098 466,920 +0.00(+0.00%)
Sep 17, 2020 5.983 6.107 5.902 6.098 516,921 +0.00(+0.00%)
Sep 16, 2020 5.867 6.214 5.831 6.098 611,353 +0.29(+5.07%)
Sep 15, 2020 5.876 5.935 5.786 5.804 422,985 -0.03(-0.46%)
Sep 14, 2020 5.733 5.876 5.653 5.831 699,453 +0.14(+2.51%)
Sep 11, 2020 5.769 5.795 5.635 5.688 779,622 -0.03(-0.47%)
Sep 10, 2020 6.098 6.098 5.715 5.715 761,703 -0.38(-6.29%)
Sep 09, 2020 6.107 6.147 5.991 6.098 396,406 +0.11(+1.79%)
Sep 08, 2020 6.304 6.304 5.969 5.991 963,719 -0.42(-6.54%)
Sep 04, 2020 6.473 6.526 6.268 6.410 614,859 +0.02(+0.28%)
Sep 03, 2020 6.437 6.562 6.366 6.393 539,045 -0.06(-0.97%)
Sep 02, 2020 6.642 6.642 6.446 6.455 1,539,549 -0.21(-3.21%)
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.