Natural Gas ETF FT (NY: FCG )

17.75 USD -0.26 (-1.44%)
Streaming Delayed Price Updated: 9:58 AM EST, Dec 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 18.03 18.12 17.86 18.01 677,501 +0.09(+0.50%)
Dec 07, 2021 17.49 18.10 17.47 17.92 992,930 +0.78(+4.55%)
Dec 06, 2021 17.00 17.36 16.62 17.14 1,477,736 +0.36(+2.15%)
Dec 03, 2021 17.18 17.36 16.55 16.78 1,097,019 -0.10(-0.59%)
Dec 02, 2021 16.28 16.99 15.98 16.88 1,383,283 +0.49(+2.99%)
Dec 01, 2021 17.66 17.69 16.38 16.39 1,781,587 -0.68(-3.98%)
Nov 30, 2021 17.11 17.38 16.74 17.07 1,668,697 -0.57(-3.23%)
Nov 29, 2021 18.04 18.22 17.43 17.64 1,409,378 +0.16(+0.92%)
Nov 26, 2021 17.49 17.55 16.89 17.48 1,756,815 -1.13(-6.07%)
Nov 24, 2021 18.21 18.72 18.20 18.61 945,420 +0.26(+1.42%)
Nov 23, 2021 17.87 18.39 17.86 18.35 1,177,153 +0.78(+4.44%)
Nov 22, 2021 17.29 17.93 17.28 17.57 1,787,961 +0.25(+1.44%)
Nov 19, 2021 17.67 17.71 17.21 17.32 1,486,203 -0.86(-4.73%)
Nov 18, 2021 18.16 18.29 18.16 18.18 1,113,759 +0.05(+0.28%)
Nov 17, 2021 18.50 18.79 18.03 18.13 1,052,679 -0.56(-3.00%)
Nov 16, 2021 18.82 18.87 18.49 18.69 1,004,277 -0.09(-0.48%)
Nov 15, 2021 18.58 18.93 18.27 18.78 1,117,526 +0.15(+0.81%)
Nov 12, 2021 18.55 18.75 18.48 18.63 872,923 -0.05(-0.27%)
Nov 11, 2021 18.45 18.88 18.45 18.68 1,032,961 +0.34(+1.85%)
Nov 10, 2021 19.10 18.34 1,237,867 -0.92(-4.78%)
Nov 09, 2021 19.28 19.36 18.75 19.26 887,894 -0.07(-0.36%)
Nov 08, 2021 19.22 19.55 19.20 19.33 2,229,855 +0.32(+1.68%)
Nov 05, 2021 18.85 19.09 18.63 19.01 1,524,110 +0.47(+2.54%)
Nov 04, 2021 18.97 19.23 18.34 18.54 1,699,305 -0.05(-0.27%)
Nov 03, 2021 18.46 18.94 18.37 18.59 1,947,464 -0.16(-0.85%)
Nov 02, 2021 18.77 19.04 18.58 18.75 1,854,484 -0.10(-0.53%)
Nov 01, 2021 18.63 18.96 18.77 18.85 2,032,840 +0.50(+2.72%)
Oct 29, 2021 18.65 18.68 18.09 18.35 1,768,674 -0.29(-1.56%)
Oct 28, 2021 18.46 18.69 18.30 18.64 1,594,705 +0.11(+0.59%)
Oct 27, 2021 18.97 19.28 18.50 18.53 1,920,952 -0.71(-3.69%)
Oct 26, 2021 19.26 19.24 1,615,611 +0.03(+0.16%)
Oct 25, 2021 18.98 19.41 18.95 19.21 3,036,509 +0.56(+3.00%)
Oct 22, 2021 18.44 18.67 18.19 18.65 1,454,028 +0.32(+1.75%)
Oct 21, 2021 18.68 18.69 18.14 18.33 1,470,548 -0.46(-2.45%)
Oct 20, 2021 18.27 18.80 18.16 18.79 1,637,779 +0.33(+1.79%)
Oct 19, 2021 18.45 18.64 18.21 18.46 1,848,162 +0.07(+0.38%)
Oct 18, 2021 18.58 18.97 18.19 18.39 3,816,760 +0.09(+0.49%)
Oct 15, 2021 18.63 18.76 18.28 18.30 1,353,671 -0.06(-0.33%)
Oct 14, 2021 18.42 18.56 18.17 18.36 861,199 +0.25(+1.38%)
Oct 13, 2021 18.01 18.19 17.66 18.11 1,932,081 -0.09(-0.49%)
Oct 12, 2021 18.26 18.51 17.99 18.20 1,806,452 -0.09(-0.49%)
Oct 11, 2021 18.75 18.89 18.26 18.29 3,884,294 -0.14(-0.76%)
Oct 08, 2021 18.14 18.52 18.14 18.43 1,935,213 +0.48(+2.67%)
Oct 07, 2021 17.60 18.05 17.41 17.95 1,569,237 +0.37(+2.10%)
Oct 06, 2021 17.70 17.86 17.22 17.58 3,000,299 -0.54(-2.98%)
Oct 05, 2021 18.18 18.46 17.70 18.12 5,918,024 +0.23(+1.29%)
Oct 04, 2021 17.64 18.06 17.57 17.89 2,496,278 +0.59(+3.41%)
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.