Natural Gas ETF FT (NY: FCG )

12.49 USD -0.23 (-1.81%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,426,500 -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%)
Mar 01, 2021 12.67 12.84 12.51 12.74 2,074,974 +0.40(+3.24%)
Feb 26, 2021 12.43 12.53 11.84 12.34 2,387,200 -0.21(-1.67%)
Feb 25, 2021 13.09 13.13 12.46 12.55 1,546,600 -0.45(-3.46%)
Feb 24, 2021 12.40 13.08 12.31 13.00 1,288,061 +0.59(+4.75%)
Feb 23, 2021 12.10 12.44 11.37 12.41 1,849,183 +0.33(+2.73%)
Feb 22, 2021 11.80 12.39 11.80 12.08 1,400,150 +0.34(+2.90%)
Feb 19, 2021 11.67 11.83 11.57 11.74 560,400 +0.17(+1.47%)
Feb 18, 2021 12.08 12.10 11.56 11.57 913,098 -0.61(-5.01%)
Feb 17, 2021 12.03 12.19 11.84 12.18 1,109,024 +0.16(+1.33%)
Feb 16, 2021 12.01 12.16 11.84 12.02 1,423,075 +0.39(+3.35%)
Feb 12, 2021 11.17 11.64 11.17 11.63 956,000 +0.36(+3.19%)
Feb 11, 2021 11.46 11.51 11.05 11.27 931,574 -0.20(-1.74%)
Feb 10, 2021 11.26 11.51 11.13 11.47 729,229 +0.30(+2.69%)
Feb 09, 2021 11.26 11.33 11.06 11.17 532,383 -0.17(-1.50%)
Feb 08, 2021 10.92 11.36 10.92 11.34 813,792 +0.61(+5.68%)
Feb 05, 2021 10.92 10.92 10.70 10.73 578,900 -0.01(-0.09%)
Feb 04, 2021 10.78 10.78 10.51 10.74 755,993 +0.04(+0.37%)
Feb 03, 2021 10.21 10.73 10.21 10.70 1,079,485 +0.55(+5.42%)
Feb 02, 2021 10.37 10.44 10.14 10.15 984,835 +0.08(+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.