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, 2019 11.10 11.42 10.98 11.15 480,769 +0.09(+0.86%)
Jul 30, 2019 10.42 11.15 10.34 11.05 397,627 +0.65(+6.30%)
Jul 29, 2019 10.64 10.66 10.32 10.40 554,112 -0.22(-2.03%)
Jul 26, 2019 10.85 10.86 10.58 10.61 329,803 -0.28(-2.53%)
Jul 25, 2019 11.40 11.40 10.86 10.89 250,490 -0.43(-3.81%)
Jul 24, 2019 11.28 11.52 11.28 11.32 175,989 +0.01(+0.08%)
Jul 23, 2019 11.26 11.32 11.16 11.31 172,282 +0.08(+0.69%)
Jul 22, 2019 11.23 11.37 11.13 11.23 210,596 +0.03(+0.31%)
Jul 19, 2019 11.16 11.23 11.04 11.20 242,041 +0.09(+0.85%)
Jul 18, 2019 11.20 11.20 11.04 11.10 348,880 -0.11(-1.00%)
Jul 17, 2019 11.53 11.55 11.20 11.22 344,925 -0.33(-2.84%)
Jul 16, 2019 11.83 11.83 11.44 11.54 275,931 -0.28(-2.33%)
Jul 15, 2019 12.15 12.17 11.82 11.82 138,384 -0.29(-2.42%)
Jul 12, 2019 12.10 12.17 12.01 12.11 88,922 +0.04(+0.36%)
Jul 11, 2019 12.36 12.40 12.04 12.07 212,516 -0.27(-2.16%)
Jul 10, 2019 12.21 12.36 12.17 12.34 170,771 +0.28(+2.29%)
Jul 09, 2019 12.07 12.08 11.86 12.06 134,766 -0.01(-0.07%)
Jul 08, 2019 12.19 12.36 12.07 12.07 143,193 -0.18(-1.48%)
Jul 05, 2019 12.06 12.27 12.06 12.25 154,279 +0.18(+1.50%)
Jul 03, 2019 12.11 12.11 11.99 12.07 120,150 +0.03(+0.29%)
Jul 02, 2019 12.46 12.46 11.97 12.03 172,085 -0.41(-3.32%)
Jul 01, 2019 12.71 12.77 12.38 12.45 233,483 -0.03(-0.28%)
Jun 28, 2019 12.31 12.48 12.27 12.48 74,063 +0.26(+2.11%)
Jun 27, 2019 12.30 12.38 12.20 12.22 96,568 -0.07(-0.56%)
Jun 26, 2019 12.10 12.36 12.06 12.29 141,369 +0.35(+2.96%)
Jun 25, 2019 12.04 12.05 11.93 11.94 89,413 -0.12(-1.00%)
Jun 24, 2019 12.20 12.28 12.03 12.06 158,916 -0.10(-0.85%)
Jun 21, 2019 12.22 12.30 12.11 12.16 179,354 -0.04(-0.35%)
Jun 20, 2019 12.19 12.37 12.15 12.21 198,717 +0.30(+2.53%)
Jun 19, 2019 12.02 12.03 11.85 11.90 79,318 -0.09(-0.72%)
Jun 18, 2019 11.87 12.11 11.87 11.99 195,431 +0.20(+1.68%)
Jun 17, 2019 11.54 11.80 11.47 11.79 167,553 +0.21(+1.78%)
Jun 14, 2019 11.91 11.91 11.59 11.59 120,266 -0.29(-2.43%)
Jun 13, 2019 11.81 11.89 11.71 11.87 110,419 +0.26(+2.20%)
Jun 12, 2019 11.93 11.93 11.60 11.62 172,528 -0.36(-2.99%)
Jun 11, 2019 12.11 12.17 11.97 11.98 139,623 -0.03(-0.21%)
Jun 10, 2019 12.17 12.32 11.98 12.00 156,015 -0.11(-0.92%)
Jun 07, 2019 12.21 12.26 12.07 12.11 153,690 -0.06(-0.49%)
Jun 06, 2019 12.12 12.24 12.03 12.17 89,036 +0.09(+0.71%)
Jun 05, 2019 12.55 12.57 12.01 12.09 184,568 -0.46(-3.67%)
Jun 04, 2019 12.38 12.58 12.32 12.55 166,112 +0.30(+2.44%)
Jun 03, 2019 12.21 12.33 12.11 12.25 142,052 +0.09(+0.70%)
May 31, 2019 12.11 12.32 12.06 12.16 115,502 -0.14(-1.11%)
May 30, 2019 12.64 12.69 12.30 12.30 163,416 -0.34(-2.70%)
May 29, 2019 12.49 12.66 12.34 12.64 210,598 -0.01(-0.07%)
May 28, 2019 12.86 12.86 12.64 12.65 142,884 -0.16(-1.27%)
May 24, 2019 12.97 13.04 12.69 12.81 152,870 -0.01(-0.07%)
May 23, 2019 13.17 13.24 12.76 12.82 256,544 -0.64(-4.76%)
May 22, 2019 13.88 13.91 13.45 13.46 190,862 -0.55(-3.90%)
May 21, 2019 13.76 14.01 13.76 14.01 134,126 +0.28(+2.05%)
May 20, 2019 13.78 13.81 13.65 13.73 354,866 -0.06(-0.43%)
May 17, 2019 14.01 14.05 13.79 13.79 185,905 -0.33(-2.36%)
May 16, 2019 14.19 14.26 14.09 14.12 217,616 +0.01(+0.06%)
May 15, 2019 13.85 14.12 13.80 14.11 156,464 +0.13(+0.92%)
May 14, 2019 13.75 14.08 13.75 13.98 251,890 +0.30(+2.18%)
May 13, 2019 13.88 13.96 13.62 13.68 308,443 -0.32(-2.26%)
May 10, 2019 13.88 14.05 13.68 14.00 294,261 +0.10(+0.74%)
May 09, 2019 13.81 13.96 13.62 13.90 299,110 +0.00(+0.00%)
May 08, 2019 13.76 14.07 13.75 13.90 215,540 +0.10(+0.74%)
May 07, 2019 13.68 13.80 13.57 13.80 399,868 -0.05(-0.37%)
May 06, 2019 13.58 13.91 13.56 13.85 315,755 +0.06(+0.43%)
May 03, 2019 13.62 13.85 13.57 13.79 367,593 +0.24(+1.76%)
May 02, 2019 13.77 13.78 13.46 13.55 412,154 -0.36(-2.58%)
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.