Natural Gas ETF FT (NY: FCG )

27.44 +0.39 (+1.44%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 17.27 17.30 16.75 17.00 1,909,676 -0.27(-1.56%)
Oct 28, 2021 17.10 17.31 16.95 17.26 1,721,838 +0.10(+0.59%)
Oct 27, 2021 17.57 17.85 17.13 17.16 2,074,094 -0.66(-3.69%)
Oct 26, 2021 17.84 17.82 1,744,410 +0.03(+0.16%)
Oct 25, 2021 17.58 17.98 17.55 17.79 3,278,585 +0.52(+3.00%)
Oct 22, 2021 17.08 17.30 16.85 17.27 1,569,946 +0.30(+1.75%)
Oct 21, 2021 17.30 17.31 16.80 16.98 1,587,783 -0.43(-2.45%)
Oct 20, 2021 16.92 17.41 16.82 17.40 1,768,346 +0.31(+1.79%)
Oct 19, 2021 17.09 17.26 16.87 17.10 1,995,501 +0.06(+0.38%)
Oct 18, 2021 17.21 17.57 16.85 17.03 4,121,040 +0.08(+0.49%)
Oct 15, 2021 17.25 17.37 16.93 16.95 1,461,588 -0.06(-0.33%)
Oct 14, 2021 17.06 17.19 16.83 17.00 929,855 +0.23(+1.38%)
Oct 13, 2021 16.68 16.85 16.36 16.77 2,086,110 -0.08(-0.49%)
Oct 12, 2021 16.91 17.14 16.66 16.86 1,950,466 -0.08(-0.49%)
Oct 11, 2021 17.37 17.50 16.91 16.94 4,193,958 -0.13(-0.76%)
Oct 08, 2021 16.80 17.16 16.80 17.07 2,089,492 +0.44(+2.67%)
Oct 07, 2021 16.30 16.71 16.12 16.62 1,694,339 +0.34(+2.10%)
Oct 06, 2021 16.39 16.54 15.95 16.28 3,239,489 -0.50(-2.98%)
Oct 05, 2021 16.84 17.10 16.40 16.78 6,389,821 +0.21(+1.29%)
Oct 04, 2021 16.34 16.72 16.27 16.57 2,695,286 +0.55(+3.41%)
Oct 01, 2021 15.75 16.09 15.63 16.02 2,792,690 +0.43(+2.73%)
Sep 30, 2021 15.70 15.83 15.37 15.60 1,828,811 -0.10(-0.65%)
Sep 29, 2021 15.52 15.78 15.34 15.70 1,466,285 +0.05(+0.30%)
Sep 28, 2021 16.10 16.12 15.60 15.65 2,223,850 -0.16(-1.00%)
Sep 27, 2021 15.13 15.86 15.13 15.81 2,690,919 +1.10(+7.49%)
Sep 24, 2021 14.49 14.88 14.47 14.71 1,742,298 +0.10(+0.70%)
Sep 23, 2021 14.09 14.66 13.99 14.61 1,685,528 +0.65(+4.64%)
Sep 22, 2021 13.75 14.13 13.74 13.96 2,062,315 +0.51(+3.77%)
Sep 21, 2021 13.64 13.71 13.20 13.45 860,384 -0.01(-0.07%)
Sep 20, 2021 13.48 13.69 13.22 13.46 1,727,154 -0.53(-3.76%)
Sep 17, 2021 14.10 14.30 13.95 13.99 1,272,590 -0.18(-1.30%)
Sep 16, 2021 14.24 14.26 13.95 14.17 1,256,459 -0.17(-1.16%)
Sep 15, 2021 13.78 14.35 13.78 14.34 1,561,236 +0.84(+6.22%)
Sep 14, 2021 13.95 13.97 13.39 13.50 1,306,235 -0.30(-2.20%)
Sep 13, 2021 13.48 13.88 13.48 13.80 1,728,335 +0.59(+4.47%)
Sep 10, 2021 13.56 13.59 13.21 13.21 801,325 -0.10(-0.76%)
Sep 09, 2021 13.12 13.49 13.02 13.31 1,214,022 +0.09(+0.70%)
Sep 08, 2021 13.41 13.57 13.18 13.22 1,511,263 -0.09(-0.69%)
Sep 07, 2021 13.27 13.52 13.22 13.31 915,561 -0.08(-0.62%)
Sep 03, 2021 13.40 13.54 13.25 13.40 2,753,886 +0.01(+0.07%)
Sep 02, 2021 13.00 13.55 13.00 13.39 1,480,795 +0.54(+4.24%)
Sep 01, 2021 12.84 12.91 12.72 12.84 1,227,442 -0.03(-0.21%)
Aug 31, 2021 12.70 13.02 12.63 12.87 1,057,864 +0.09(+0.72%)
Aug 30, 2021 13.04 13.08 12.76 12.78 1,055,765 -0.18(-1.35%)
Aug 27, 2021 12.48 13.06 12.48 12.95 1,365,909 +0.64(+5.16%)
Aug 26, 2021 12.44 12.55 12.24 12.32 1,129,400 -0.22(-1.76%)
Aug 25, 2021 12.32 12.66 12.16 12.54 1,471,309 +0.26(+2.10%)
Aug 24, 2021 12.13 12.35 12.09 12.28 1,028,602 +0.29(+2.46%)
Aug 23, 2021 11.82 12.03 11.82 11.99 2,316,042 +0.53(+4.67%)
Aug 20, 2021 11.28 11.49 11.21 11.45 566,064 +0.07(+0.65%)
Aug 19, 2021 11.44 11.61 11.16 11.38 1,361,570 -0.35(-2.99%)
Aug 18, 2021 12.11 12.23 11.70 11.73 974,602 -0.33(-2.75%)
Aug 17, 2021 12.08 12.36 11.97 12.06 1,520,228 -0.09(-0.76%)
Aug 16, 2021 12.33 12.33 12.07 12.15 1,149,852 -0.36(-2.87%)
Aug 13, 2021 12.92 12.93 12.50 12.51 1,276,815 -0.44(-3.42%)
Aug 12, 2021 12.94 13.09 12.73 12.95 720,670 -0.05(-0.35%)
Aug 11, 2021 12.85 13.00 12.62 13.00 1,288,756 +0.08(+0.64%)
Aug 10, 2021 12.63 12.99 12.61 12.92 785,734 +0.38(+3.01%)
Aug 09, 2021 12.58 12.68 12.39 12.54 1,172,677 -0.27(-2.09%)
Aug 06, 2021 12.86 13.00 12.72 12.81 2,044,491 +0.12(+0.94%)
Aug 05, 2021 12.56 12.98 12.56 12.69 1,228,861 +0.23(+1.85%)
Aug 04, 2021 12.71 12.88 12.40 12.46 1,765,435 -0.53(-4.12%)
Aug 03, 2021 12.68 13.06 12.47 12.99 2,006,478 +0.26(+2.03%)
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.