Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Gas ETF FT (NY: FCG )

25.93 +0.14 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 6.660 6.707 6.589 6.669 225,565 -0.04(-0.53%)
Aug 31, 2020 6.874 6.874 6.678 6.705 635,831 -0.19(-2.72%)
Aug 28, 2020 6.847 6.910 6.776 6.892 306,981 +0.06(+0.91%)
Aug 27, 2020 6.758 6.847 6.696 6.830 401,906 +0.11(+1.59%)
Aug 26, 2020 6.963 6.963 6.705 6.723 507,366 -0.24(-3.46%)
Aug 25, 2020 6.981 7.044 6.856 6.963 771,579 +0.04(+0.51%)
Aug 24, 2020 6.794 6.972 6.723 6.928 1,469,300 +0.19(+2.78%)
Aug 21, 2020 6.812 6.847 6.700 6.740 786,015 -0.13(-1.95%)
Aug 20, 2020 6.999 7.008 6.865 6.874 1,438,715 -0.21(-3.02%)
Aug 19, 2020 7.177 7.222 7.066 7.088 767,026 -0.07(-1.00%)
Aug 18, 2020 7.293 7.320 7.137 7.159 678,094 -0.15(-2.07%)
Aug 17, 2020 7.436 7.436 7.222 7.311 709,609 -0.09(-1.20%)
Aug 14, 2020 7.222 7.414 7.222 7.400 1,023,681 +0.13(+1.84%)
Aug 13, 2020 7.427 7.449 7.226 7.266 1,212,731 -0.16(-2.16%)
Aug 12, 2020 7.463 7.498 7.333 7.427 750,046 +0.13(+1.83%)
Aug 11, 2020 7.641 7.708 7.262 7.293 946,075 -0.19(-2.50%)
Aug 10, 2020 7.249 7.507 7.222 7.480 1,297,912 +0.29(+4.09%)
Aug 07, 2020 7.070 7.208 6.990 7.186 929,467 +0.07(+1.00%)
Aug 06, 2020 7.133 7.186 7.066 7.115 1,460,086 -0.01(-0.13%)
Aug 05, 2020 7.061 7.177 7.008 7.124 1,327,558 +0.22(+3.23%)
Aug 04, 2020 6.687 6.950 6.660 6.901 916,699 +0.19(+2.79%)
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.