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: 4:10 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 (%)
Nov 29, 2019 8.769 8.823 8.666 8.675 259,305 -0.24(-2.68%)
Nov 27, 2019 8.803 8.914 8.743 8.914 488,628 +0.13(+1.46%)
Nov 26, 2019 9.068 9.068 8.760 8.786 632,853 -0.29(-3.20%)
Nov 25, 2019 8.837 9.076 8.837 9.076 455,125 +0.10(+1.14%)
Nov 22, 2019 8.888 9.050 8.786 8.974 706,005 +0.11(+1.25%)
Nov 21, 2019 8.803 8.871 8.662 8.863 614,035 +0.11(+1.27%)
Nov 20, 2019 8.692 8.935 8.547 8.752 588,576 +0.09(+0.99%)
Nov 19, 2019 8.863 8.884 8.649 8.666 553,590 -0.27(-3.06%)
Nov 18, 2019 9.290 9.290 8.914 8.939 896,124 -0.41(-4.38%)
Nov 15, 2019 9.196 9.401 9.196 9.349 515,098 +0.18(+1.96%)
Nov 14, 2019 9.290 9.392 9.127 9.170 927,326 -0.10(-1.10%)
Nov 13, 2019 9.358 9.426 9.230 9.272 551,442 -0.15(-1.54%)
Nov 12, 2019 9.520 9.605 9.341 9.418 577,779 -0.04(-0.45%)
Nov 11, 2019 9.623 9.699 9.452 9.460 844,146 -0.34(-3.48%)
Nov 08, 2019 9.623 9.819 9.486 9.802 547,072 +0.07(+0.70%)
Nov 07, 2019 9.716 9.913 9.648 9.734 477,754 +0.16(+1.69%)
Nov 06, 2019 9.759 9.956 9.546 9.571 639,364 -0.20(-2.10%)
Nov 05, 2019 9.921 10.11 9.742 9.776 731,741 +0.03(+0.35%)
Nov 04, 2019 9.375 9.819 9.375 9.742 840,553 +0.55(+6.04%)
Nov 01, 2019 8.974 9.247 8.922 9.187 429,248 +0.28(+3.16%)
Oct 31, 2019 8.991 9.042 8.701 8.905 567,364 -0.03(-0.29%)
Oct 30, 2019 9.409 9.443 8.914 8.931 789,902 -0.36(-3.86%)
Oct 29, 2019 9.016 9.375 8.922 9.290 587,860 +0.28(+3.13%)
Oct 28, 2019 9.238 9.358 8.999 9.008 508,137 -0.15(-1.68%)
Oct 25, 2019 8.922 9.191 8.854 9.161 677,428 +0.22(+2.48%)
Oct 24, 2019 9.085 9.110 8.820 8.939 662,346 -0.04(-0.48%)
Oct 23, 2019 8.769 9.093 8.624 8.982 820,348 +0.21(+2.43%)
Oct 22, 2019 8.700 8.931 8.547 8.769 605,978 +0.11(+1.28%)
Oct 21, 2019 8.564 8.700 8.521 8.658 345,947 +0.08(+0.90%)
Oct 18, 2019 8.888 8.939 8.581 8.581 567,568 -0.27(-3.09%)
Oct 17, 2019 8.854 8.922 8.743 8.854 248,847 +0.03(+0.29%)
Oct 16, 2019 8.914 9.059 8.828 8.828 250,550 -0.09(-1.05%)
Oct 15, 2019 8.854 9.132 8.743 8.922 467,189 +0.04(+0.48%)
Oct 14, 2019 8.957 8.957 8.683 8.880 276,847 -0.16(-1.79%)
Oct 11, 2019 8.948 9.127 8.948 9.042 486,169 +0.20(+2.22%)
Oct 10, 2019 8.828 8.922 8.717 8.846 619,279 +0.05(+0.58%)
Oct 09, 2019 8.957 8.957 8.718 8.794 396,718 -0.02(-0.19%)
Oct 08, 2019 9.042 9.050 8.811 8.811 599,187 -0.34(-3.73%)
Oct 07, 2019 9.383 9.383 9.102 9.153 490,211 -0.15(-1.65%)
Oct 04, 2019 9.324 9.392 9.127 9.307 637,958 -0.03(-0.27%)
Oct 03, 2019 9.076 9.341 8.973 9.332 925,680 +0.16(+1.77%)
Oct 02, 2019 9.358 9.512 9.144 9.170 856,774 -0.25(-2.63%)
Oct 01, 2019 9.819 9.947 9.392 9.418 529,076 -0.37(-3.75%)
Sep 30, 2019 9.810 9.853 9.716 9.785 442,409 -0.11(-1.12%)
Sep 27, 2019 9.785 9.990 9.742 9.896 532,432 -0.03(-0.34%)
Sep 26, 2019 10.11 10.11 9.819 9.930 750,211 -0.26(-2.51%)
Sep 25, 2019 10.11 10.22 10.02 10.19 866,040 -0.06(-0.58%)
Sep 24, 2019 10.53 10.54 10.15 10.25 706,086 -0.34(-3.22%)
Sep 23, 2019 10.56 10.63 10.47 10.59 336,038 -0.03(-0.32%)
Sep 20, 2019 10.64 10.73 10.54 10.62 805,106 +0.02(+0.16%)
Sep 19, 2019 10.91 10.94 10.54 10.60 765,695 -0.18(-1.66%)
Sep 18, 2019 10.85 10.94 10.73 10.78 1,122,132 -0.20(-1.86%)
Sep 17, 2019 11.46 11.46 10.94 10.99 2,041,086 -0.55(-4.80%)
Sep 16, 2019 11.24 11.63 11.00 11.54 2,486,103 +1.16(+11.16%)
Sep 13, 2019 10.29 10.49 10.20 10.38 899,977 +0.19(+1.84%)
Sep 12, 2019 10.19 10.39 10.03 10.19 972,552 -0.21(-2.05%)
Sep 11, 2019 10.43 10.70 10.25 10.41 1,445,965 +0.06(+0.58%)
Sep 10, 2019 10.44 10.71 10.28 10.35 907,340 +0.03(+0.25%)
Sep 09, 2019 9.905 10.34 9.880 10.32 482,973 +0.58(+5.94%)
Sep 06, 2019 9.811 9.811 9.547 9.743 276,392 -0.12(-1.21%)
Sep 05, 2019 9.760 10.03 9.752 9.863 648,747 +0.22(+2.30%)
Sep 04, 2019 9.513 9.709 9.488 9.641 424,872 +0.31(+3.28%)
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.