Skip to main content

Natural Gas ETF FT (NY: FCG )

27.18 +0.13 (+0.47%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 13.17 13.18 12.90 13.03 1,225,039 -0.22(-1.67%)
Jul 29, 2021 13.38 13.40 13.05 13.25 1,933,698 -0.02(-0.14%)
Jul 28, 2021 13.09 13.40 12.89 13.27 1,050,059 +0.28(+2.13%)
Jul 27, 2021 13.31 13.31 12.84 12.99 1,968,743 -0.46(-3.43%)
Jul 26, 2021 12.93 13.50 12.93 13.45 1,224,657 +0.46(+3.55%)
Jul 23, 2021 13.19 13.19 12.79 12.99 2,006,403 -0.14(-1.05%)
Jul 22, 2021 13.30 13.30 12.92 13.13 2,196,375 -0.14(-1.04%)
Jul 21, 2021 12.97 13.47 12.97 13.27 2,433,408 +0.53(+4.20%)
Jul 20, 2021 12.40 12.80 12.24 12.73 2,058,052 +0.38(+3.06%)
Jul 19, 2021 12.43 12.67 12.14 12.35 2,378,171 -0.60(-4.63%)
Jul 16, 2021 13.63 13.64 12.90 12.95 2,176,909 -0.54(-4.03%)
Jul 15, 2021 13.65 13.88 13.39 13.50 1,647,990 -0.35(-2.53%)
Jul 14, 2021 14.59 14.79 13.79 13.85 1,935,151 -0.68(-4.70%)
Jul 13, 2021 14.60 14.76 14.47 14.53 815,437 -0.13(-0.88%)
Jul 12, 2021 14.58 14.81 14.40 14.66 901,381 -0.11(-0.75%)
Jul 09, 2021 14.61 14.81 14.43 14.77 951,234 +0.34(+2.36%)
Jul 08, 2021 13.98 14.62 13.92 14.43 1,595,146 +0.12(+0.84%)
Jul 07, 2021 14.66 14.86 14.10 14.31 1,743,516 -0.35(-2.39%)
Jul 06, 2021 15.28 15.28 14.57 14.66 2,115,773 -0.60(-3.93%)
Jul 02, 2021 15.47 15.47 15.21 15.26 1,828,022 -0.27(-1.72%)
Jul 01, 2021 15.55 15.65 15.29 15.53 2,252,712 +0.41(+2.68%)
Jun 30, 2021 14.86 15.15 14.86 15.12 1,676,145 +0.38(+2.56%)
Jun 29, 2021 14.88 15.06 14.68 14.74 1,054,306 +0.02(+0.13%)
Jun 28, 2021 15.40 15.40 14.64 14.72 1,165,735 -0.67(-4.37%)
Jun 25, 2021 15.28 15.46 15.18 15.40 858,442 +0.18(+1.21%)
Jun 24, 2021 14.95 15.23 14.81 15.21 775,976 +0.29(+1.98%)
Jun 23, 2021 14.88 15.26 14.88 14.92 1,596,615 +0.20(+1.37%)
Jun 22, 2021 14.71 14.77 14.43 14.71 1,195,766 +0.01(+0.06%)
Jun 21, 2021 14.04 14.71 14.04 14.71 2,034,361 +0.80(+5.75%)
Jun 18, 2021 13.84 14.20 13.75 13.91 1,610,982 -0.26(-1.82%)
Jun 17, 2021 14.87 15.00 13.91 14.16 2,086,082 -0.76(-5.11%)
Jun 16, 2021 14.93 15.11 14.71 14.93 1,572,267 -0.06(-0.43%)
Jun 15, 2021 14.83 15.01 14.66 14.99 1,197,451 +0.29(+2.00%)
Jun 14, 2021 15.01 15.15 14.61 14.70 1,818,499 -0.17(-1.11%)
Jun 11, 2021 14.83 14.97 14.82 14.86 1,235,386 +0.16(+1.06%)
Jun 10, 2021 14.90 15.01 14.47 14.71 1,397,269 -0.04(-0.25%)
Jun 09, 2021 14.98 15.02 14.72 14.74 1,689,133 -0.15(-0.99%)
Jun 08, 2021 14.76 14.94 14.41 14.89 1,599,816 +0.12(+0.81%)
Jun 07, 2021 14.73 14.87 14.65 14.77 3,775,186 +0.10(+0.69%)
Jun 04, 2021 14.79 14.85 14.39 14.67 2,627,650 +0.04(+0.25%)
Jun 03, 2021 14.59 14.75 14.40 14.63 1,431,708 +0.05(+0.32%)
Jun 02, 2021 14.48 14.77 14.21 14.59 3,579,514 +0.22(+1.54%)
Jun 01, 2021 13.77 14.38 13.77 14.37 1,961,401 +0.97(+7.28%)
May 28, 2021 13.44 13.50 13.26 13.39 891,538 +0.02(+0.14%)
May 27, 2021 13.32 13.49 13.29 13.37 1,026,998 +0.16(+1.18%)
May 26, 2021 12.85 13.26 12.79 13.22 1,020,012 +0.38(+2.94%)
May 25, 2021 13.16 13.28 12.82 12.84 1,367,607 -0.35(-2.65%)
May 24, 2021 13.24 13.27 12.91 13.19 1,149,200 +0.09(+0.70%)
May 21, 2021 13.27 13.41 13.09 13.10 983,932 +0.03(+0.21%)
May 20, 2021 13.05 13.12 12.81 13.07 1,322,322 +0.00(+0.00%)
May 19, 2021 12.94 13.19 12.75 13.07 1,877,538 -0.29(-2.13%)
May 18, 2021 13.61 13.73 13.31 13.35 2,391,318 -0.29(-2.09%)
May 17, 2021 13.13 13.64 13.03 13.64 2,095,659 +0.53(+4.07%)
May 14, 2021 12.67 13.17 12.67 13.11 1,080,887 +0.66(+5.32%)
May 13, 2021 12.62 12.92 12.21 12.44 1,742,436 -0.37(-2.87%)
May 12, 2021 12.91 13.39 12.75 12.81 1,848,256 -0.03(-0.21%)
May 11, 2021 12.69 12.97 12.47 12.84 2,450,870 -0.19(-1.48%)
May 10, 2021 13.22 13.47 13.02 13.03 1,970,958 -0.05(-0.35%)
May 07, 2021 12.55 13.08 12.43 13.08 1,478,666 +0.41(+3.27%)
May 06, 2021 12.72 12.72 12.28 12.66 1,125,189 -0.06(-0.51%)
May 05, 2021 12.62 12.87 12.28 12.73 1,643,395 +0.42(+3.44%)
May 04, 2021 12.35 12.42 12.00 12.31 1,304,688 -0.01(-0.07%)
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.