Skip to main content

Natural Gas ETF FT (NY: FCG )

27.44 +0.39 (+1.44%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 19.29 19.60 19.22 19.24 295,512 -0.16(-0.83%)
May 30, 2018 18.88 19.44 18.80 19.40 188,257 +0.64(+3.42%)
May 29, 2018 18.55 18.84 18.53 18.76 314,889 +0.00(+0.00%)
May 25, 2018 18.76 18.76 18.76 0 -0.47(-2.46%)
May 24, 2018 19.29 19.40 19.14 19.24 224,351 -0.31(-1.60%)
May 23, 2018 19.53 19.64 19.23 19.55 170,991 -0.11(-0.56%)
May 22, 2018 20.02 20.30 19.60 19.66 299,225 -0.37(-1.85%)
May 21, 2018 19.77 20.03 19.73 20.03 187,562 +0.35(+1.80%)
May 18, 2018 19.92 19.92 19.61 19.67 190,683 -0.20(-1.02%)
May 17, 2018 19.56 19.93 19.56 19.88 249,427 +0.39(+1.99%)
May 16, 2018 19.29 19.51 19.21 19.49 129,663 +0.15(+0.79%)
May 15, 2018 19.24 19.35 19.04 19.34 117,265 +0.09(+0.48%)
May 14, 2018 19.08 19.29 19.06 19.24 140,176 +0.23(+1.20%)
May 11, 2018 19.17 19.26 18.99 19.02 75,249 -0.19(-0.97%)
May 10, 2018 19.22 19.28 19.01 19.20 89,425 +0.04(+0.22%)
May 09, 2018 19.13 19.54 19.08 19.16 357,155 +0.30(+1.57%)
May 08, 2018 18.52 18.87 18.09 18.86 212,308 +0.30(+1.59%)
May 07, 2018 18.59 19.05 18.54 18.57 366,736 +0.12(+0.64%)
May 04, 2018 18.10 18.48 18.10 18.45 99,774 +0.32(+1.77%)
May 03, 2018 18.48 18.59 18.09 18.13 314,062 -0.49(-2.63%)
May 02, 2018 18.63 18.84 18.58 18.62 63,517 -0.03(-0.14%)
May 01, 2018 18.64 18.73 18.52 18.64 95,259 -0.04(-0.23%)
Apr 30, 2018 18.50 18.86 18.50 18.69 102,392 +0.10(+0.55%)
Apr 27, 2018 18.71 18.79 18.56 18.59 76,704 -0.19(-1.03%)
Apr 26, 2018 18.64 18.82 18.58 18.78 100,826 +0.22(+1.18%)
Apr 25, 2018 18.31 18.60 18.22 18.56 150,698 +0.18(+0.96%)
Apr 24, 2018 18.69 18.80 18.21 18.38 711,851 -0.27(-1.45%)
Apr 23, 2018 18.42 18.69 18.25 18.65 152,418 +0.21(+1.14%)
Apr 20, 2018 18.53 18.57 18.28 18.44 322,079 -0.15(-0.82%)
Apr 19, 2018 18.74 18.88 18.54 18.59 160,848 -0.11(-0.59%)
Apr 18, 2018 18.39 18.89 18.39 18.70 196,033 +0.47(+2.59%)
Apr 17, 2018 18.09 18.30 18.03 18.23 241,974 +0.10(+0.56%)
Apr 16, 2018 18.01 18.20 17.87 18.13 538,419 +0.14(+0.80%)
Apr 13, 2018 17.86 18.11 17.81 17.99 90,001 +0.20(+1.14%)
Apr 12, 2018 17.89 17.91 17.67 17.78 107,800 -0.11(-0.61%)
Apr 11, 2018 17.55 17.94 17.55 17.89 164,137 +0.31(+1.78%)
Apr 10, 2018 17.22 17.72 17.15 17.58 238,519 +0.70(+4.15%)
Apr 09, 2018 17.00 17.19 16.87 16.88 104,919 +0.01(+0.05%)
Apr 06, 2018 17.19 17.32 16.59 16.87 228,785 -0.48(-2.77%)
Apr 05, 2018 16.96 17.45 16.96 17.35 175,032 +0.43(+2.54%)
Apr 04, 2018 16.67 16.95 16.56 16.92 112,469 -0.03(-0.20%)
Apr 03, 2018 16.74 16.98 16.44 16.96 129,482 +0.30(+1.77%)
Apr 02, 2018 17.19 17.24 16.38 16.66 439,792 -0.64(-3.71%)
Mar 29, 2018 17.30 17.30 17.30 0 +0.43(+2.55%)
Mar 28, 2018 17.07 17.18 16.83 16.87 174,669 -0.21(-1.24%)
Mar 27, 2018 17.58 17.58 17.02 17.08 89,604 -0.47(-2.69%)
Mar 26, 2018 17.56 17.56 17.18 17.56 191,913 +0.25(+1.46%)
Mar 23, 2018 17.53 17.78 17.27 17.30 432,344 -0.10(-0.58%)
Mar 22, 2018 17.53 17.66 17.40 17.40 54,707 -0.33(-1.88%)
Mar 21, 2018 17.15 17.80 17.12 17.74 216,914 +0.73(+4.31%)
Mar 20, 2018 17.09 17.16 16.95 17.00 122,049 +0.08(+0.50%)
Mar 19, 2018 17.29 17.36 16.80 16.92 357,096 -0.48(-2.76%)
Mar 16, 2018 17.23 17.57 17.19 17.40 100,880 +0.22(+1.27%)
Mar 15, 2018 17.70 17.78 17.08 17.18 298,466 -0.40(-2.30%)
Mar 14, 2018 17.79 17.79 17.55 17.59 201,807 -0.12(-0.67%)
Mar 13, 2018 17.78 17.87 17.63 17.70 192,451 -0.04(-0.24%)
Mar 12, 2018 17.62 17.80 17.52 17.75 80,257 +0.13(+0.72%)
Mar 09, 2018 17.47 17.68 17.44 17.62 340,395 +0.31(+1.80%)
Mar 08, 2018 17.41 17.49 17.18 17.31 101,269 -0.05(-0.29%)
Mar 07, 2018 17.64 17.22 17.36 202,149 -0.16(-0.91%)
Mar 06, 2018 17.82 17.86 17.50 17.52 166,996 -0.20(-1.14%)
Mar 05, 2018 17.32 17.82 17.32 17.72 99,288 +0.30(+1.74%)
Mar 02, 2018 17.02 17.44 16.83 17.42 114,170 +0.29(+1.72%)
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.