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

Natural Gas ETF FT (NY: FCG )

26.28 +0.04 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 5.415 5.451 5.264 5.424 688,551 -0.03(-0.49%)
Oct 29, 2020 5.246 5.460 5.157 5.451 1,673,308 +0.11(+2.00%)
Oct 28, 2020 5.505 5.505 5.331 5.344 1,336,799 -0.30(-5.37%)
Oct 27, 2020 5.710 5.710 5.612 5.647 835,315 -0.06(-1.09%)
Oct 26, 2020 5.906 5.910 5.638 5.710 654,161 -0.31(-5.19%)
Oct 23, 2020 6.022 6.093 5.951 6.022 728,791 +0.01(+0.15%)
Oct 22, 2020 5.683 6.013 5.674 6.013 667,997 +0.35(+6.14%)
Oct 21, 2020 5.790 5.844 5.665 5.665 436,451 -0.14(-2.46%)
Oct 20, 2020 5.710 5.879 5.656 5.808 586,776 +0.12(+2.20%)
Oct 19, 2020 5.826 5.862 5.683 5.683 285,046 -0.10(-1.70%)
Oct 16, 2020 5.933 5.951 5.772 5.781 554,719 -0.18(-2.99%)
Oct 15, 2020 5.737 5.960 5.692 5.960 448,965 +0.12(+1.98%)
Oct 14, 2020 5.799 6.049 5.799 5.844 502,497 +0.04(+0.77%)
Oct 13, 2020 5.960 5.977 5.799 5.799 681,244 -0.12(-1.96%)
Oct 12, 2020 5.879 5.942 5.781 5.915 469,838 +0.03(+0.45%)
Oct 09, 2020 6.022 6.076 5.835 5.888 637,439 -0.08(-1.35%)
Oct 08, 2020 5.754 5.977 5.710 5.969 691,201 +0.27(+4.69%)
Oct 07, 2020 5.576 5.710 5.558 5.701 777,510 +0.17(+3.06%)
Oct 06, 2020 5.754 5.853 5.505 5.531 906,720 -0.15(-2.67%)
Oct 05, 2020 5.505 5.683 5.469 5.683 478,333 +0.29(+5.29%)
Oct 02, 2020 5.130 5.451 5.077 5.398 637,103 +0.12(+2.20%)
Oct 01, 2020 5.398 5.424 5.255 5.282 431,050 -0.14(-2.63%)
Sep 30, 2020 5.487 5.589 5.402 5.424 414,692 -0.06(-1.14%)
Sep 29, 2020 5.612 5.612 5.344 5.487 413,299 -0.13(-2.38%)
Sep 28, 2020 5.522 5.683 5.478 5.621 505,513 +0.17(+3.11%)
Sep 25, 2020 5.478 5.531 5.384 5.451 471,775 -0.07(-1.29%)
Sep 24, 2020 5.469 5.665 5.340 5.522 642,607 +0.05(+0.86%)
Sep 23, 2020 5.793 5.863 5.475 5.475 334,685 -0.29(-5.05%)
Sep 22, 2020 5.810 5.951 5.741 5.766 356,666 -0.04(-0.76%)
Sep 21, 2020 5.846 5.846 5.705 5.810 445,398 -0.22(-3.66%)
Sep 18, 2020 6.022 6.106 5.951 6.031 472,161 +0.00(+0.00%)
Sep 17, 2020 5.916 6.040 5.837 6.031 522,723 +0.00(+0.00%)
Sep 16, 2020 5.802 6.145 5.766 6.031 618,215 +0.29(+5.07%)
Sep 15, 2020 5.810 5.869 5.722 5.740 427,733 -0.03(-0.46%)
Sep 14, 2020 5.669 5.810 5.590 5.766 707,304 +0.14(+2.51%)
Sep 11, 2020 5.705 5.731 5.572 5.625 788,372 -0.03(-0.47%)
Sep 10, 2020 6.031 6.031 5.652 5.652 770,253 -0.38(-6.29%)
Sep 09, 2020 6.040 6.079 5.925 6.031 400,855 +0.11(+1.79%)
Sep 08, 2020 6.234 6.234 5.903 5.925 974,537 -0.41(-6.54%)
Sep 04, 2020 6.401 6.454 6.198 6.339 621,760 +0.02(+0.28%)
Sep 03, 2020 6.366 6.489 6.295 6.322 545,095 -0.06(-0.97%)
Sep 02, 2020 6.569 6.569 6.375 6.383 1,556,829 -0.21(-3.21%)
Sep 01, 2020 6.586 6.633 6.516 6.595 228,097 -0.04(-0.53%)
Aug 31, 2020 6.798 6.798 6.604 6.630 642,967 -0.19(-2.72%)
Aug 28, 2020 6.771 6.833 6.701 6.815 310,426 +0.06(+0.91%)
Aug 27, 2020 6.683 6.771 6.621 6.754 406,417 +0.11(+1.59%)
Aug 26, 2020 6.886 6.886 6.630 6.648 513,061 -0.24(-3.46%)
Aug 25, 2020 6.904 6.965 6.780 6.886 780,239 +0.04(+0.51%)
Aug 24, 2020 6.718 6.895 6.648 6.851 1,485,792 +0.19(+2.78%)
Aug 21, 2020 6.736 6.771 6.626 6.666 794,837 -0.13(-1.95%)
Aug 20, 2020 6.921 6.930 6.789 6.798 1,454,863 -0.21(-3.02%)
Aug 19, 2020 7.098 7.142 6.987 7.009 775,636 -0.07(-1.00%)
Aug 18, 2020 7.212 7.239 7.058 7.080 685,705 -0.15(-2.07%)
Aug 17, 2020 7.353 7.353 7.142 7.230 717,574 -0.09(-1.20%)
Aug 14, 2020 7.142 7.331 7.142 7.318 1,035,171 +0.13(+1.84%)
Aug 13, 2020 7.344 7.367 7.146 7.186 1,226,343 -0.16(-2.16%)
Aug 12, 2020 7.380 7.415 7.252 7.344 758,465 +0.13(+1.83%)
Aug 11, 2020 7.556 7.622 7.181 7.212 956,694 -0.19(-2.50%)
Aug 10, 2020 7.168 7.424 7.142 7.397 1,312,480 +0.29(+4.09%)
Aug 07, 2020 6.992 7.128 6.912 7.106 939,900 +0.07(+1.00%)
Aug 06, 2020 7.054 7.106 6.987 7.036 1,476,474 -0.01(-0.13%)
Aug 05, 2020 6.983 7.098 6.930 7.045 1,342,459 +0.22(+3.23%)
Aug 04, 2020 6.613 6.873 6.586 6.824 926,988 +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.