Skip to main content

Natural Gas ETF FT (NY: FCG )

24.12 +0.02 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 12.01 12.25 11.80 11.83 1,176,381 -0.38(-3.13%)
Apr 29, 2021 12.43 12.57 12.05 12.21 1,410,292 +0.00(+0.00%)
Apr 28, 2021 11.76 12.30 11.76 12.21 1,862,299 +0.55(+4.68%)
Apr 27, 2021 11.50 11.69 11.42 11.67 944,741 +0.25(+2.15%)
Apr 26, 2021 11.07 11.51 11.07 11.42 803,181 +0.25(+2.28%)
Apr 23, 2021 11.04 11.23 10.97 11.17 771,206 +0.14(+1.24%)
Apr 22, 2021 11.13 11.20 10.90 11.03 1,082,090 -0.05(-0.49%)
Apr 21, 2021 10.74 11.15 10.69 11.09 1,570,906 +0.15(+1.41%)
Apr 20, 2021 11.34 11.38 10.77 10.93 1,584,091 -0.46(-4.07%)
Apr 19, 2021 11.33 11.59 11.27 11.40 901,825 +0.06(+0.56%)
Apr 16, 2021 11.68 11.68 11.32 11.33 737,121 -0.29(-2.50%)
Apr 15, 2021 11.73 11.73 11.46 11.62 869,878 -0.10(-0.85%)
Apr 14, 2021 11.31 11.94 11.31 11.72 1,539,482 +0.55(+4.88%)
Apr 13, 2021 11.20 11.30 11.09 11.18 1,056,649 +0.01(+0.08%)
Apr 12, 2021 11.47 11.65 11.15 11.17 1,931,523 -0.19(-1.68%)
Apr 09, 2021 11.52 11.68 11.31 11.36 1,374,625 -0.21(-1.81%)
Apr 08, 2021 11.69 11.69 11.36 11.57 1,766,107 -0.23(-1.93%)
Apr 07, 2021 11.81 11.85 11.65 11.80 1,308,675 +0.04(+0.31%)
Apr 06, 2021 11.74 12.06 11.70 11.76 1,175,082 +0.12(+1.02%)
Apr 05, 2021 12.19 12.21 11.55 11.64 1,351,626 -0.62(-5.04%)
Apr 01, 2021 11.77 12.26 11.74 12.26 1,474,572 +0.61(+5.23%)
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%)
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.