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

Natural Gas ETF FT (NY: FCG )

24.42 +0.03 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2021 11.62 11.76 11.51 11.65 1,214,432 +0.03(+0.23%)
Mar 30, 2021 11.61 11.75 11.40 11.62 1,347,312 -0.09(-0.78%)
Mar 29, 2021 11.90 12.00 11.58 11.71 1,710,798 -0.30(-2.50%)
Mar 26, 2021 11.83 12.02 11.72 12.01 1,486,556 +0.44(+3.77%)
Mar 25, 2021 11.21 11.61 10.96 11.58 1,525,761 +0.13(+1.17%)
Mar 24, 2021 11.42 11.72 11.41 11.44 2,008,945 +0.26(+2.35%)
Mar 23, 2021 11.32 11.57 11.10 11.18 2,116,357 -0.50(-4.27%)
Mar 22, 2021 11.87 11.87 11.57 11.68 1,108,598 -0.26(-2.20%)
Mar 19, 2021 11.54 12.02 11.44 11.94 2,060,282 +0.44(+3.78%)
Mar 18, 2021 12.30 12.30 11.43 11.51 2,169,525 -0.89(-7.17%)
Mar 17, 2021 12.14 12.46 12.06 12.40 1,463,534 +0.14(+1.11%)
Mar 16, 2021 12.42 12.47 12.15 12.26 1,584,929 -0.39(-3.08%)
Mar 15, 2021 12.72 12.76 12.50 12.65 2,264,163 -0.10(-0.78%)
Mar 12, 2021 12.91 12.96 12.66 12.75 1,664,392 -0.14(-1.06%)
Mar 11, 2021 12.67 12.97 12.57 12.89 1,769,630 +0.31(+2.45%)
Mar 10, 2021 12.13 12.64 12.07 12.58 2,847,925 +0.46(+3.82%)
Mar 09, 2021 12.36 12.48 12.05 12.12 1,886,580 -0.31(-2.48%)
Mar 08, 2021 12.82 12.90 12.25 12.42 2,675,849 -0.28(-2.21%)
Mar 05, 2021 12.71 12.81 12.11 12.70 3,721,696 +0.46(+3.78%)
Mar 04, 2021 11.89 12.51 11.76 12.24 3,357,484 +0.47(+4.01%)
Mar 03, 2021 11.61 12.07 11.61 11.77 2,609,628 +0.27(+2.37%)
Mar 02, 2021 11.58 11.78 11.47 11.50 1,468,171 -0.05(-0.47%)
Mar 01, 2021 11.49 11.64 11.34 11.55 2,288,193 +0.36(+3.24%)
Feb 26, 2021 11.27 11.36 10.74 11.19 2,632,503 -0.19(-1.67%)
Feb 25, 2021 11.87 11.91 11.30 11.38 1,705,524 -0.41(-3.46%)
Feb 24, 2021 11.24 11.86 11.16 11.79 1,420,419 +0.54(+4.75%)
Feb 23, 2021 10.97 11.28 10.31 11.25 2,039,200 +0.30(+2.73%)
Feb 22, 2021 10.70 11.24 10.70 10.95 1,544,026 +0.31(+2.90%)
Feb 19, 2021 10.58 10.73 10.49 10.65 617,985 +0.15(+1.47%)
Feb 18, 2021 10.95 10.97 10.48 10.49 1,006,925 -0.55(-5.01%)
Feb 17, 2021 10.91 11.05 10.74 11.04 1,222,984 +0.15(+1.33%)
Feb 16, 2021 10.89 11.03 10.74 10.90 1,569,306 +0.35(+3.35%)
Feb 12, 2021 10.13 10.56 10.13 10.55 1,054,236 +0.33(+3.19%)
Feb 11, 2021 10.39 10.44 10.02 10.22 1,027,300 -0.18(-1.74%)
Feb 10, 2021 10.21 10.44 10.09 10.40 804,162 +0.27(+2.69%)
Feb 09, 2021 10.21 10.27 10.03 10.13 587,089 -0.15(-1.50%)
Feb 08, 2021 9.902 10.30 9.902 10.28 897,415 +0.55(+5.68%)
Feb 05, 2021 9.902 9.902 9.703 9.730 638,386 -0.01(-0.09%)
Feb 04, 2021 9.775 9.775 9.526 9.739 833,677 +0.04(+0.37%)
Feb 03, 2021 9.259 9.730 9.259 9.703 1,190,410 +0.50(+5.42%)
Feb 02, 2021 9.404 9.467 9.195 9.204 1,086,034 +0.07(+0.79%)
Feb 01, 2021 9.159 9.250 8.950 9.132 1,244,300 +0.22(+2.44%)
Jan 29, 2021 9.141 9.376 8.873 8.914 1,770,918 -0.28(-3.06%)
Jan 28, 2021 9.250 9.340 8.987 9.195 1,052,811 +0.07(+0.80%)
Jan 27, 2021 8.959 9.467 8.851 9.123 1,411,384 +0.00(+0.00%)
Jan 26, 2021 9.513 9.667 9.123 9.123 768,396 -0.29(-3.08%)
Jan 25, 2021 9.358 9.467 9.114 9.413 934,764 +0.01(+0.10%)
Jan 22, 2021 9.132 9.413 8.987 9.404 842,286 +0.02(+0.19%)
Jan 21, 2021 9.785 9.839 9.186 9.386 1,634,507 -0.41(-4.17%)
Jan 20, 2021 10.07 10.07 9.680 9.794 957,134 -0.13(-1.28%)
Jan 19, 2021 9.993 10.06 9.821 9.921 1,070,807 +0.06(+0.64%)
Jan 15, 2021 10.02 10.02 9.671 9.857 1,139,369 -0.26(-2.60%)
Jan 14, 2021 9.857 10.22 9.857 10.12 944,187 +0.34(+3.43%)
Jan 13, 2021 9.921 9.921 9.712 9.785 939,118 -0.13(-1.28%)
Jan 12, 2021 9.413 9.930 9.413 9.912 1,560,918 +0.63(+6.84%)
Jan 11, 2021 8.896 9.290 8.778 9.277 635,472 +0.18(+1.99%)
Jan 08, 2021 9.322 9.322 8.996 9.095 860,702 -0.14(-1.47%)
Jan 07, 2021 9.141 9.376 9.086 9.231 815,198 +0.14(+1.50%)
Jan 06, 2021 8.787 9.142 8.687 9.095 991,671 +0.38(+4.37%)
Jan 05, 2021 8.207 8.923 8.198 8.715 1,306,643 +0.59(+7.25%)
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.