Natural Gas ETF FT (NY: FCG )

14.09 USD -0.15 (-1.05%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 14.31 14.31 13.87 14.09 1,849,778 -0.15(-1.05%)
Jul 22, 2021 14.43 14.43 14.01 14.24 2,024,920 -0.15(-1.04%)
Jul 21, 2021 14.07 14.61 14.07 14.39 2,243,450 +0.58(+4.20%)
Jul 20, 2021 13.45 13.88 13.28 13.81 1,897,395 +0.41(+3.06%)
Jul 19, 2021 13.48 13.74 13.17 13.40 2,192,525 -0.65(-4.63%)
Jul 16, 2021 14.78 14.80 13.99 14.05 2,006,974 -0.59(-4.03%)
Jul 15, 2021 14.81 15.06 14.52 14.64 1,519,344 -0.38(-2.53%)
Jul 14, 2021 15.83 16.04 14.96 15.02 1,784,088 -0.74(-4.70%)
Jul 13, 2021 15.84 16.01 15.69 15.76 751,782 -0.14(-0.88%)
Jul 12, 2021 15.81 16.06 15.62 15.90 831,017 -0.12(-0.75%)
Jul 09, 2021 15.85 16.06 15.65 16.02 876,978 +0.37(+2.36%)
Jul 08, 2021 15.16 15.86 15.10 15.65 1,470,625 +0.13(+0.84%)
Jul 07, 2021 15.90 16.12 15.29 15.52 1,607,413 -0.38(-2.39%)
Jul 06, 2021 16.57 16.57 15.80 15.90 1,950,610 -0.65(-3.93%)
Jul 02, 2021 16.78 16.78 16.50 16.55 1,685,322 -0.29(-1.72%)
Jul 01, 2021 16.87 16.98 16.58 16.84 2,076,859 +0.44(+2.68%)
Jun 30, 2021 16.12 16.43 16.12 16.40 1,545,301 +0.41(+2.56%)
Jun 29, 2021 16.14 16.33 15.93 15.99 972,004 +0.02(+0.13%)
Jun 28, 2021 16.70 16.70 15.88 15.97 1,074,735 -0.73(-4.37%)
Jun 25, 2021 16.57 16.76 16.46 16.70 791,430 +0.20(+1.21%)
Jun 24, 2021 16.22 16.52 16.06 16.50 715,402 +0.28(+1.73%)
Jun 23, 2021 16.18 16.59 16.18 16.22 1,468,376 +0.22(+1.37%)
Jun 22, 2021 15.99 16.06 15.69 16.00 1,099,723 +0.01(+0.06%)
Jun 21, 2021 15.27 16.00 15.27 15.99 1,870,963 +0.87(+5.75%)
Jun 18, 2021 15.05 15.44 14.95 15.12 1,481,589 -0.28(-1.82%)
Jun 17, 2021 16.17 16.31 15.12 15.40 1,918,530 -0.83(-5.11%)
Jun 16, 2021 16.23 16.43 15.99 16.23 1,445,984 -0.07(-0.43%)
Jun 15, 2021 16.12 16.33 15.94 16.30 1,101,273 +0.32(+2.00%)
Jun 14, 2021 16.32 16.48 15.89 15.98 1,672,439 -0.18(-1.11%)
Jun 11, 2021 16.12 16.28 16.11 16.16 1,136,161 +0.17(+1.06%)
Jun 10, 2021 16.20 16.32 15.73 15.99 1,285,042 -0.04(-0.25%)
Jun 09, 2021 16.29 16.33 16.01 16.03 1,553,463 -0.16(-0.99%)
Jun 08, 2021 16.05 16.25 15.67 16.19 1,471,320 +0.13(+0.81%)
Jun 07, 2021 16.02 16.17 15.93 16.06 3,471,966 +0.11(+0.69%)
Jun 04, 2021 16.08 16.15 15.65 15.95 2,416,599 +0.04(+0.25%)
Jun 03, 2021 15.86 16.04 15.66 15.91 1,316,715 +0.05(+0.32%)
Jun 02, 2021 15.74 16.05 15.45 15.86 3,292,010 +0.24(+1.54%)
Jun 01, 2021 14.97 15.64 14.97 15.62 1,803,863 +1.06(+7.28%)
May 28, 2021 14.61 14.68 14.42 14.56 819,931 +0.02(+0.14%)
May 27, 2021 14.48 14.66 14.45 14.54 944,511 +0.17(+1.18%)
May 26, 2021 13.97 14.41 13.90 14.37 938,086 +0.41(+2.94%)
May 25, 2021 14.31 14.44 13.94 13.96 1,257,762 -0.38(-2.65%)
May 24, 2021 14.40 14.43 14.04 14.34 1,056,897 +0.10(+0.70%)
May 21, 2021 14.43 14.58 14.23 14.24 904,904 +0.03(+0.21%)
May 20, 2021 14.19 14.27 13.93 14.21 1,216,114 +0.00(+0.00%)
May 19, 2021 14.07 14.34 13.86 14.21 1,726,736 -0.31(-2.13%)
May 18, 2021 14.80 14.93 14.47 14.52 2,199,249 -0.31(-2.09%)
May 17, 2021 14.28 14.83 14.17 14.83 1,927,337 +0.58(+4.07%)
May 14, 2021 13.78 14.32 13.78 14.25 994,071 +0.72(+5.32%)
May 13, 2021 13.72 14.05 13.28 13.53 1,602,485 -0.40(-2.87%)
May 12, 2021 14.04 14.55 13.86 13.93 1,699,806 -0.03(-0.21%)
May 11, 2021 13.80 14.10 13.56 13.96 2,254,018 -0.21(-1.48%)
May 10, 2021 14.37 14.65 14.16 14.17 1,812,652 -0.05(-0.35%)
May 07, 2021 13.65 14.22 13.51 14.22 1,359,901 +0.45(+3.27%)
May 06, 2021 13.83 13.83 13.35 13.77 1,034,815 -0.07(-0.51%)
May 05, 2021 13.72 13.99 13.35 13.84 1,511,399 +0.46(+3.44%)
May 04, 2021 13.43 13.50 13.05 13.38 1,199,897 -0.01(-0.07%)
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.