Skip to main content

Natural Gas ETF FT (NY: FCG )

27.44 +0.39 (+1.44%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 17.77 17.82 17.49 17.69 70,291 -0.19(-1.08%)
Jul 28, 2017 17.96 18.28 17.81 17.89 128,775 -0.08(-0.47%)
Jul 27, 2017 17.73 17.99 17.60 17.97 91,076 +0.28(+1.57%)
Jul 26, 2017 17.87 18.05 17.67 17.69 103,707 -0.03(-0.14%)
Jul 25, 2017 17.48 17.88 17.48 17.72 119,855 +0.49(+2.83%)
Jul 24, 2017 17.37 17.40 17.16 17.23 72,757 -0.07(-0.39%)
Jul 21, 2017 17.37 17.45 17.24 17.30 129,166 -0.11(-0.63%)
Jul 20, 2017 17.84 17.86 17.39 17.41 152,964 -0.32(-1.80%)
Jul 19, 2017 17.20 17.75 17.20 17.73 172,281 +0.52(+3.03%)
Jul 18, 2017 17.57 17.57 17.09 17.20 73,399 -0.22(-1.26%)
Jul 17, 2017 17.36 17.58 17.36 17.42 120,551 +0.05(+0.29%)
Jul 14, 2017 17.27 17.42 17.23 17.37 105,572 +0.17(+0.98%)
Jul 13, 2017 17.06 17.21 16.94 17.20 91,393 +0.19(+1.14%)
Jul 12, 2017 17.21 17.33 16.94 17.01 138,294 +0.03(+0.15%)
Jul 11, 2017 16.79 17.10 16.69 16.99 213,530 +0.19(+1.10%)
Jul 10, 2017 16.37 16.83 16.37 16.80 198,225 +0.26(+1.58%)
Jul 07, 2017 16.62 16.62 16.24 16.54 162,247 -0.14(-0.86%)
Jul 06, 2017 17.20 17.20 16.65 16.68 146,396 -0.34(-2.03%)
Jul 05, 2017 17.49 17.49 16.97 17.03 146,365 -0.54(-3.07%)
Jul 03, 2017 17.33 17.64 17.33 17.57 86,882 +0.34(+2.00%)
Jun 30, 2017 17.29 17.41 17.09 17.22 143,886 +0.03(+0.20%)
Jun 29, 2017 16.96 17.37 16.96 17.19 229,262 +0.33(+1.95%)
Jun 28, 2017 16.74 17.04 16.71 16.86 243,292 +0.15(+0.91%)
Jun 27, 2017 16.90 16.98 16.71 16.71 210,060 -0.09(-0.55%)
Jun 26, 2017 16.72 16.94 16.57 16.80 145,971 +0.18(+1.06%)
Jun 23, 2017 16.18 16.63 16.18 16.62 131,385 +0.47(+2.92%)
Jun 22, 2017 16.23 16.37 16.09 16.15 147,994 +0.03(+0.19%)
Jun 21, 2017 16.53 16.65 16.00 16.12 365,444 -0.46(-2.80%)
Jun 20, 2017 16.63 16.66 16.24 16.59 283,755 -0.22(-1.33%)
Jun 19, 2017 17.07 17.09 16.80 16.81 174,806 -0.13(-0.78%)
Jun 16, 2017 17.07 17.07 16.82 16.94 142,855 +0.04(+0.24%)
Jun 15, 2017 17.10 17.26 16.79 16.90 133,872 -0.31(-1.78%)
Jun 14, 2017 17.62 17.62 17.14 17.21 312,771 -0.57(-3.22%)
Jun 13, 2017 17.41 17.80 17.38 17.78 119,550 +0.39(+2.24%)
Jun 12, 2017 17.39 17.64 17.26 17.39 141,364 +0.11(+0.62%)
Jun 09, 2017 16.87 17.39 16.79 17.28 338,150 +0.51(+3.01%)
Jun 08, 2017 16.81 17.02 16.75 16.78 166,202 -0.12(-0.69%)
Jun 07, 2017 17.44 17.55 16.85 16.89 314,306 -0.64(-3.64%)
Jun 06, 2017 17.18 17.57 17.09 17.53 122,505 +0.32(+1.83%)
Jun 05, 2017 17.20 17.34 17.13 17.22 136,347 -0.10(-0.57%)
Jun 02, 2017 17.57 17.60 17.20 17.31 155,662 -0.42(-2.38%)
Jun 01, 2017 17.65 17.92 17.58 17.74 156,489 +0.12(+0.66%)
May 31, 2017 17.64 17.71 17.45 17.62 233,757 -0.22(-1.21%)
May 30, 2017 18.17 18.18 17.81 17.84 252,749 -0.49(-2.67%)
May 26, 2017 18.28 18.38 18.15 18.33 69,195 +0.06(+0.32%)
May 25, 2017 18.63 18.96 18.14 18.27 262,626 -0.42(-2.26%)
May 24, 2017 18.91 19.01 18.57 18.69 82,486 -0.25(-1.31%)
May 23, 2017 18.96 19.04 18.87 18.94 152,398 +0.00(+0.00%)
May 22, 2017 19.20 19.23 18.89 18.94 135,078 -0.14(-0.74%)
May 19, 2017 18.72 19.12 18.66 19.08 166,827 +0.47(+2.54%)
May 18, 2017 18.59 18.76 18.45 18.61 183,771 -0.12(-0.62%)
May 17, 2017 18.86 19.02 18.70 18.72 222,149 -0.22(-1.18%)
May 16, 2017 19.22 19.22 18.88 18.95 204,373 -0.20(-1.04%)
May 15, 2017 19.53 19.57 19.06 19.15 254,144 +0.05(+0.26%)
May 12, 2017 19.10 19.22 19.03 19.10 155,582 -0.02(-0.09%)
May 11, 2017 19.35 19.39 19.02 19.11 207,570 -0.10(-0.52%)
May 10, 2017 18.96 19.33 18.94 19.21 340,562 +0.41(+2.16%)
May 09, 2017 19.02 19.02 18.72 18.81 202,357 -0.22(-1.18%)
May 08, 2017 18.89 19.09 18.72 19.03 321,810 +0.10(+0.53%)
May 05, 2017 18.35 18.96 18.33 18.93 300,005 +0.60(+3.25%)
May 04, 2017 18.72 18.72 18.03 18.33 822,139 -0.55(-2.90%)
May 03, 2017 18.92 18.98 18.67 18.88 350,735 -0.12(-0.65%)
May 02, 2017 19.17 19.39 18.84 19.01 378,177 -0.12(-0.65%)
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.