Natural Gas ETF FT (NY: FCG )

14.25 USD +0.72 (+5.32%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 13.78 14.32 13.78 14.25 994,071 +0.72(+5.32%)
May 13, 2021 13.72 14.05 13.28 13.53 1,602,485 -0.40(-2.87%)
May 12, 2021 14.04 14.55 13.86 13.93 1,699,806 -0.03(-0.21%)
May 11, 2021 13.80 14.10 13.56 13.96 2,254,018 -0.21(-1.48%)
May 10, 2021 14.37 14.65 14.16 14.17 1,812,652 -0.05(-0.35%)
May 07, 2021 13.65 14.22 13.51 14.22 1,359,901 +0.45(+3.27%)
May 06, 2021 13.83 13.83 13.35 13.77 1,034,815 -0.07(-0.51%)
May 05, 2021 13.72 13.99 13.35 13.84 1,511,399 +0.46(+3.44%)
May 04, 2021 13.43 13.50 13.05 13.38 1,199,897 -0.01(-0.07%)
May 03, 2021 13.25 13.41 13.06 13.39 1,059,401 +0.38(+2.92%)
Apr 30, 2021 13.21 13.47 12.97 13.01 1,069,900 -0.42(-3.13%)
Apr 29, 2021 13.67 13.82 13.25 13.43 1,282,639 +0.00(+0.00%)
Apr 28, 2021 12.93 13.53 12.93 13.43 1,693,732 +0.60(+4.68%)
Apr 27, 2021 12.64 12.85 12.56 12.83 859,227 +0.27(+2.15%)
Apr 26, 2021 12.17 12.65 12.17 12.56 730,481 +0.28(+2.28%)
Apr 23, 2021 12.14 12.35 12.06 12.28 701,400 +0.15(+1.24%)
Apr 22, 2021 12.24 12.31 11.99 12.13 984,144 -0.06(-0.49%)
Apr 21, 2021 11.81 12.27 11.75 12.19 1,428,715 +0.17(+1.41%)
Apr 20, 2021 12.47 12.51 11.85 12.02 1,440,706 -0.51(-4.07%)
Apr 19, 2021 12.46 12.74 12.39 12.53 820,196 +0.07(+0.56%)
Apr 16, 2021 12.84 12.84 12.45 12.46 670,400 -0.32(-2.50%)
Apr 15, 2021 12.90 12.90 12.61 12.78 791,141 -0.11(-0.85%)
Apr 14, 2021 12.44 13.13 12.44 12.89 1,400,135 +0.60(+4.88%)
Apr 13, 2021 12.31 12.42 12.19 12.29 961,006 +0.01(+0.08%)
Apr 12, 2021 12.61 12.81 12.27 12.28 1,756,690 -0.21(-1.68%)
Apr 09, 2021 12.67 12.84 12.44 12.49 1,250,200 -0.23(-1.81%)
Apr 08, 2021 12.85 12.85 12.49 12.72 1,606,247 -0.25(-1.93%)
Apr 07, 2021 12.98 13.03 12.81 12.97 1,190,220 +0.04(+0.31%)
Apr 06, 2021 12.91 13.26 12.87 12.93 1,068,719 +0.13(+1.02%)
Apr 05, 2021 13.40 13.42 12.70 12.80 1,229,283 -0.68(-5.04%)
Apr 01, 2021 12.94 13.48 12.91 13.48 1,341,100 +0.67(+5.23%)
Mar 31, 2021 12.78 12.93 12.65 12.81 1,104,507 +0.03(+0.23%)
Mar 30, 2021 12.76 12.92 12.54 12.78 1,225,359 -0.10(-0.78%)
Mar 29, 2021 13.08 13.19 12.73 12.88 1,555,944 -0.33(-2.50%)
Mar 26, 2021 13.01 13.22 12.89 13.21 1,352,000 +0.48(+3.77%)
Mar 25, 2021 12.33 12.77 12.05 12.73 1,387,656 +0.11(+0.87%)
Mar 24, 2021 12.59 12.92 12.58 12.62 1,821,747 +0.29(+2.35%)
Mar 23, 2021 12.48 12.76 12.24 12.33 1,919,150 -0.55(-4.27%)
Mar 22, 2021 13.09 13.09 12.76 12.88 1,005,297 -0.29(-2.20%)
Mar 19, 2021 12.73 13.25 12.61 13.17 1,868,300 +0.48(+3.78%)
Mar 18, 2021 13.56 13.56 12.60 12.69 1,967,364 -0.98(-7.17%)
Mar 17, 2021 13.39 13.74 13.30 13.67 1,327,159 +0.15(+1.11%)
Mar 16, 2021 13.70 13.76 13.40 13.52 1,437,242 -0.43(-3.08%)
Mar 15, 2021 14.03 14.07 13.78 13.95 2,053,183 -0.11(-0.78%)
Mar 12, 2021 14.24 14.29 13.96 14.06 1,509,300 -0.15(-1.06%)
Mar 11, 2021 13.97 14.30 13.86 14.21 1,604,732 +0.34(+2.45%)
Mar 10, 2021 13.38 13.94 13.31 13.87 2,582,549 +0.51(+3.82%)
Mar 09, 2021 13.63 13.76 13.29 13.36 1,710,784 -0.34(-2.48%)
Mar 08, 2021 14.14 14.23 13.51 13.70 2,426,507 -0.31(-2.21%)
Mar 05, 2021 14.02 14.13 13.35 14.01 3,374,900 +0.51(+3.78%)
Mar 04, 2021 13.11 13.79 12.97 13.50 3,044,626 +0.52(+4.01%)
Mar 03, 2021 12.80 13.31 12.80 12.98 2,366,457 +0.30(+2.37%)
Mar 02, 2021 12.77 12.99 12.65 12.68 1,331,364 -0.06(-0.47%)
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.