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 (%)
Jan 29, 2021 9.243 9.482 8.973 9.014 1,751,228 -0.28(-3.06%)
Jan 28, 2021 9.354 9.445 9.088 9.299 1,041,105 +0.07(+0.80%)
Jan 27, 2021 9.060 9.574 8.950 9.225 1,395,691 +0.00(+0.00%)
Jan 26, 2021 9.619 9.775 9.225 9.225 759,852 -0.29(-3.08%)
Jan 25, 2021 9.464 9.574 9.216 9.519 924,371 +0.01(+0.10%)
Jan 22, 2021 9.234 9.519 9.088 9.509 832,921 +0.02(+0.19%)
Jan 21, 2021 9.895 9.950 9.289 9.491 1,616,334 -0.41(-4.17%)
Jan 20, 2021 10.18 10.18 9.789 9.904 946,492 -0.13(-1.28%)
Jan 19, 2021 10.11 10.17 9.931 10.03 1,058,901 +0.06(+0.64%)
Jan 15, 2021 10.13 10.13 9.780 9.968 1,126,701 -0.27(-2.60%)
Jan 14, 2021 9.968 10.33 9.968 10.23 933,689 +0.34(+3.43%)
Jan 13, 2021 10.03 10.03 9.821 9.895 928,676 -0.13(-1.28%)
Jan 12, 2021 9.519 10.04 9.519 10.02 1,543,563 +0.64(+6.84%)
Jan 11, 2021 8.996 9.395 8.877 9.381 628,407 +0.18(+1.99%)
Jan 08, 2021 9.427 9.427 9.097 9.198 851,132 -0.14(-1.47%)
Jan 07, 2021 9.243 9.482 9.188 9.335 806,134 +0.14(+1.50%)
Jan 06, 2021 8.886 9.244 8.785 9.198 980,645 +0.39(+4.37%)
Jan 05, 2021 8.299 9.023 8.290 8.812 1,292,115 +0.60(+7.25%)
Jan 04, 2021 8.180 8.354 8.061 8.216 1,012,171 +0.13(+1.59%)
Dec 31, 2020 8.088 8.088 8.088 631,292 -0.09(-1.12%)
Dec 30, 2020 7.941 8.216 7.941 8.180 631,292 +0.26(+3.24%)
Dec 29, 2020 8.061 8.102 7.904 7.923 778,533 -0.06(-0.80%)
Dec 28, 2020 8.244 8.253 7.978 7.987 765,618 -0.23(-2.79%)
Dec 24, 2020 8.372 8.372 8.125 8.216 499,883 -0.12(-1.44%)
Dec 23, 2020 8.047 8.454 8.047 8.336 1,024,091 +0.39(+4.88%)
Dec 22, 2020 8.084 8.147 7.939 7.948 978,123 -0.18(-2.22%)
Dec 21, 2020 7.921 8.210 7.849 8.129 1,156,165 -0.19(-2.28%)
Dec 18, 2020 8.435 8.480 8.255 8.318 945,602 -0.11(-1.28%)
Dec 17, 2020 8.517 8.526 8.336 8.426 1,096,967 -0.02(-0.21%)
Dec 16, 2020 8.571 8.571 8.404 8.444 1,019,659 -0.10(-1.16%)
Dec 15, 2020 8.444 8.562 8.264 8.544 1,214,275 +0.19(+2.27%)
Dec 14, 2020 8.859 8.923 8.336 8.354 1,325,190 -0.33(-3.84%)
Dec 11, 2020 8.832 8.832 8.547 8.688 1,266,936 -0.19(-2.13%)
Dec 10, 2020 8.363 8.904 8.345 8.877 1,527,815 +0.52(+6.26%)
Dec 09, 2020 8.417 8.661 8.183 8.354 1,791,227 +0.05(+0.54%)
Dec 08, 2020 8.120 8.408 8.056 8.309 1,648,875 +0.14(+1.77%)
Dec 07, 2020 8.300 8.318 8.093 8.165 1,347,020 -0.24(-2.90%)
Dec 04, 2020 7.921 8.408 7.921 8.408 1,386,425 +0.62(+8.00%)
Dec 03, 2020 7.632 7.867 7.515 7.786 1,047,979 +0.19(+2.49%)
Dec 02, 2020 7.317 7.786 7.272 7.596 1,787,195 +0.24(+3.31%)
Dec 01, 2020 7.569 7.641 7.317 7.353 920,578 -0.03(-0.37%)
Nov 30, 2020 7.813 7.831 7.366 7.380 1,085,927 -0.50(-6.30%)
Nov 27, 2020 7.939 8.029 7.804 7.876 617,506 -0.12(-1.47%)
Nov 25, 2020 7.993 8.101 7.818 7.993 1,125,611 -0.10(-1.23%)
Nov 24, 2020 7.894 8.147 7.894 8.093 1,132,202 +0.42(+5.53%)
Nov 23, 2020 7.199 7.678 7.199 7.668 2,106,956 +0.59(+8.28%)
Nov 20, 2020 7.118 7.172 7.028 7.082 457,116 -0.05(-0.76%)
Nov 19, 2020 6.893 7.145 6.838 7.136 817,831 +0.20(+2.86%)
Nov 18, 2020 7.064 7.299 6.929 6.938 1,982,912 -0.06(-0.90%)
Nov 17, 2020 6.757 7.010 6.676 7.001 682,628 +0.15(+2.24%)
Nov 16, 2020 6.748 6.848 6.649 6.848 941,186 +0.34(+5.27%)
Nov 13, 2020 6.252 6.523 6.252 6.505 621,607 +0.32(+5.26%)
Nov 12, 2020 6.342 6.469 6.135 6.180 605,926 -0.26(-4.06%)
Nov 11, 2020 6.577 6.590 6.378 6.442 628,715 -0.04(-0.56%)
Nov 10, 2020 6.270 6.496 6.135 6.478 690,711 +0.29(+4.66%)
Nov 09, 2020 5.918 6.324 5.918 6.189 1,413,504 +0.78(+14.33%)
Nov 06, 2020 5.584 5.675 5.404 5.413 966,108 -0.19(-3.38%)
Nov 05, 2020 5.575 5.742 5.548 5.603 506,367 +0.05(+0.81%)
Nov 04, 2020 5.566 5.675 5.413 5.557 499,193 +0.00(+0.00%)
Nov 03, 2020 5.756 5.783 5.521 5.557 739,666 -0.07(-1.28%)
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.