Skip to main content

Natural Gas ETF FT (NY: FCG )

27.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 11.40 11.49 10.86 11.32 2,603,233 -0.19(-1.67%)
Feb 25, 2021 12.00 12.04 11.43 11.51 1,686,562 -0.41(-3.46%)
Feb 24, 2021 11.37 11.99 11.29 11.92 1,404,626 +0.54(+4.75%)
Feb 23, 2021 11.10 11.41 10.43 11.38 2,016,527 +0.30(+2.73%)
Feb 22, 2021 10.82 11.37 10.82 11.08 1,526,858 +0.31(+2.90%)
Feb 19, 2021 10.70 10.85 10.61 10.77 611,114 +0.16(+1.47%)
Feb 18, 2021 11.08 11.10 10.60 10.61 995,730 -0.56(-5.01%)
Feb 17, 2021 11.03 11.18 10.86 11.17 1,209,386 +0.15(+1.33%)
Feb 16, 2021 11.01 11.15 10.86 11.02 1,551,858 +0.36(+3.35%)
Feb 12, 2021 10.24 10.67 10.24 10.66 1,042,514 +0.33(+3.20%)
Feb 11, 2021 10.51 10.55 10.13 10.33 1,015,878 -0.18(-1.74%)
Feb 10, 2021 10.33 10.55 10.21 10.52 795,221 +0.28(+2.69%)
Feb 09, 2021 10.33 10.39 10.14 10.24 580,561 -0.16(-1.50%)
Feb 08, 2021 10.01 10.42 10.01 10.40 887,437 +0.56(+5.68%)
Feb 05, 2021 10.01 10.01 9.812 9.840 631,288 -0.01(-0.09%)
Feb 04, 2021 9.885 9.885 9.633 9.849 824,407 +0.04(+0.37%)
Feb 03, 2021 9.363 9.840 9.363 9.812 1,177,174 +0.50(+5.42%)
Feb 02, 2021 9.509 9.574 9.299 9.308 1,073,959 +0.07(+0.79%)
Feb 01, 2021 9.262 9.354 9.051 9.234 1,230,466 +0.22(+2.44%)
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%)
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.