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 (%)
Nov 30, 2021 15.85 16.10 15.50 15.81 1,801,729 -0.53(-3.23%)
Nov 29, 2021 16.71 16.87 16.14 16.34 1,521,736 +0.15(+0.91%)
Nov 26, 2021 16.20 16.25 15.64 16.19 1,896,871 -1.05(-6.07%)
Nov 24, 2021 16.87 17.34 16.86 17.24 1,020,790 +0.24(+1.42%)
Nov 23, 2021 16.55 17.03 16.54 17.00 1,270,998 +0.72(+4.44%)
Nov 22, 2021 16.01 16.61 16.00 16.27 1,930,501 +0.23(+1.44%)
Nov 19, 2021 16.37 16.40 15.94 16.04 1,604,686 -0.80(-4.73%)
Nov 18, 2021 16.82 16.94 16.82 16.84 1,202,550 +0.05(+0.28%)
Nov 17, 2021 17.13 17.40 16.70 16.79 1,136,600 -0.52(-3.00%)
Nov 16, 2021 17.43 17.48 17.12 17.31 1,084,340 -0.08(-0.48%)
Nov 15, 2021 17.21 17.53 16.93 17.39 1,206,617 +0.14(+0.81%)
Nov 12, 2021 17.18 17.37 17.11 17.25 942,514 -0.05(-0.27%)
Nov 11, 2021 17.09 17.49 17.09 17.30 1,115,310 +0.31(+1.85%)
Nov 10, 2021 17.69 16.99 1,336,552 -0.85(-4.78%)
Nov 09, 2021 17.86 17.93 17.37 17.84 958,678 -0.06(-0.36%)
Nov 08, 2021 17.80 18.11 17.78 17.90 2,407,623 +0.30(+1.68%)
Nov 05, 2021 17.46 17.69 17.25 17.61 1,645,615 +0.44(+2.54%)
Nov 04, 2021 17.57 17.81 16.99 17.17 1,834,777 -0.05(-0.27%)
Nov 03, 2021 17.10 17.55 17.01 17.22 2,102,719 -0.15(-0.85%)
Nov 02, 2021 17.38 17.63 17.20 17.37 2,002,327 -0.09(-0.53%)
Nov 01, 2021 17.25 17.56 17.38 17.46 2,194,902 +0.46(+2.72%)
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%)
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.