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

Natural Gas ETF FT (NY: FCG )

24.98 +0.07 (+0.28%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jun 30, 2020 6.353 6.559 6.270 6.537 1,157,667 +0.13(+2.05%)
Jun 29, 2020 6.345 6.450 6.231 6.406 1,017,631 +0.14(+2.23%)
Jun 26, 2020 6.598 6.598 6.240 6.266 1,178,123 -0.38(-5.66%)
Jun 25, 2020 6.432 6.721 6.362 6.642 915,140 +0.14(+2.11%)
Jun 24, 2020 6.930 6.930 6.479 6.505 1,674,671 -0.52(-7.41%)
Jun 23, 2020 7.155 7.225 6.990 7.025 922,951 -0.04(-0.61%)
Jun 22, 2020 7.051 7.120 6.922 7.068 1,160,003 -0.02(-0.24%)
Jun 19, 2020 7.467 7.467 7.073 7.086 1,625,983 -0.18(-2.51%)
Jun 18, 2020 7.129 7.493 7.112 7.268 755,594 +0.01(+0.12%)
Jun 17, 2020 7.580 7.580 7.259 7.259 951,315 -0.30(-4.01%)
Jun 16, 2020 7.780 7.823 7.381 7.563 3,397,263 +0.15(+1.99%)
Jun 15, 2020 6.938 7.511 6.826 7.415 3,047,091 +0.12(+1.66%)
Jun 12, 2020 7.476 7.519 7.060 7.294 1,353,294 +0.27(+3.83%)
Jun 11, 2020 7.042 7.485 6.938 7.025 1,859,377 -0.72(-9.29%)
Jun 10, 2020 8.205 8.205 7.702 7.745 3,057,159 -0.61(-7.27%)
Jun 09, 2020 8.569 8.569 8.196 8.352 3,076,195 -0.64(-7.14%)
Jun 08, 2020 8.369 9.002 8.248 8.994 3,291,913 +1.06(+13.33%)
Jun 05, 2020 7.450 7.953 7.450 7.936 2,219,786 +0.85(+12.00%)
Jun 04, 2020 6.912 7.112 6.843 7.086 985,749 +0.10(+1.36%)
Jun 03, 2020 6.956 6.999 6.852 6.990 1,076,418 +0.13(+1.90%)
Jun 02, 2020 6.643 6.860 6.643 6.860 929,978 +0.25(+3.81%)
Jun 01, 2020 6.418 6.665 6.305 6.609 720,569 +0.18(+2.83%)
May 29, 2020 6.565 6.565 6.340 6.427 1,087,294 -0.16(-2.37%)
May 28, 2020 6.817 6.891 6.544 6.583 903,970 -0.29(-4.17%)
May 27, 2020 6.964 6.964 6.591 6.869 1,402,750 +0.01(+0.13%)
May 26, 2020 6.765 6.930 6.669 6.860 1,162,708 +0.27(+4.08%)
May 22, 2020 6.496 6.604 6.375 6.591 775,403 +0.04(+0.66%)
May 21, 2020 6.609 6.678 6.427 6.548 886,846 +0.00(+0.00%)
May 20, 2020 6.505 6.687 6.461 6.548 1,017,888 +0.19(+3.00%)
May 19, 2020 6.548 6.548 6.344 6.357 927,618 -0.14(-2.14%)
May 18, 2020 6.314 6.518 6.271 6.496 1,447,981 +0.56(+9.34%)
May 15, 2020 5.828 6.045 5.776 5.941 1,291,262 +0.12(+2.09%)
May 14, 2020 5.724 5.954 5.481 5.820 1,723,126 -0.03(-0.45%)
May 13, 2020 6.244 6.244 5.724 5.846 1,622,485 -0.40(-6.39%)
May 12, 2020 6.349 6.496 6.236 6.244 999,990 -0.03(-0.41%)
May 11, 2020 6.375 6.496 6.271 6.271 948,793 -0.16(-2.56%)
May 08, 2020 6.236 6.444 6.201 6.435 1,093,289 +0.32(+5.25%)
May 07, 2020 6.227 6.340 6.067 6.114 1,096,243 +0.05(+0.86%)
May 06, 2020 6.297 6.375 6.045 6.062 1,563,713 -0.21(-3.32%)
May 05, 2020 6.721 6.748 6.231 6.271 1,732,395 -0.10(-1.50%)
May 04, 2020 6.028 6.375 5.932 6.366 1,188,087 +0.21(+3.38%)
May 01, 2020 6.496 6.574 6.072 6.158 1,597,965 -0.49(-7.43%)
Apr 30, 2020 6.591 6.778 6.271 6.652 2,497,692 +0.16(+2.40%)
Apr 29, 2020 5.993 6.539 5.993 6.496 1,835,774 +0.65(+11.13%)
Apr 28, 2020 5.932 5.984 5.681 5.846 1,158,997 +0.00(+0.00%)
Apr 27, 2020 5.681 5.896 5.412 5.846 1,255,251 +0.04(+0.75%)
Apr 24, 2020 5.898 6.015 5.594 5.802 1,379,007 +0.09(+1.52%)
Apr 23, 2020 5.689 5.932 5.586 5.715 2,085,497 +0.21(+3.78%)
Apr 22, 2020 5.594 5.707 5.408 5.507 3,037,631 +0.12(+2.25%)
Apr 21, 2020 5.126 5.438 5.126 5.386 6,196,197 +0.13(+2.48%)
Apr 20, 2020 4.735 5.364 4.735 5.256 2,205,582 +0.21(+4.12%)
Apr 17, 2020 4.727 5.056 4.727 5.048 1,208,937 +0.37(+7.98%)
Apr 16, 2020 4.857 4.857 4.668 4.675 516,902 -0.17(-3.58%)
Apr 15, 2020 4.701 4.857 4.558 4.848 1,030,053 -0.10(-1.93%)
Apr 14, 2020 4.961 5.009 4.818 4.944 1,356,082 -0.02(-0.35%)
Apr 13, 2020 4.970 5.074 4.809 4.961 2,876,556 +0.16(+3.25%)
Apr 09, 2020 4.935 5.290 4.553 4.805 3,661,171 +0.10(+2.21%)
Apr 08, 2020 4.432 4.709 4.362 4.701 2,748,396 +0.38(+8.84%)
Apr 07, 2020 4.328 4.545 4.276 4.319 2,057,613 +0.16(+3.97%)
Apr 06, 2020 4.033 4.172 3.928 4.154 1,088,970 +0.16(+3.90%)
Apr 03, 2020 3.955 4.007 3.712 3.998 648,571 +0.22(+5.73%)
Apr 02, 2020 3.643 4.076 3.565 3.781 1,371,842 +0.29(+8.46%)
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.