Natural Gas ETF FT (NY: FCG )

24.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 12.47 12.47 12.12 12.36 395,453 +0.04(+0.34%)
Dec 28, 2018 12.55 12.67 12.23 12.32 301,377 -0.19(-1.55%)
Dec 27, 2018 12.26 12.52 12.01 12.51 419,516 -0.01(-0.07%)
Dec 26, 2018 11.66 12.54 11.36 12.52 799,484 +1.09(+9.57%)
Dec 24, 2018 12.03 12.03 11.43 11.43 1,201,583 -0.67(-5.56%)
Dec 21, 2018 12.40 12.51 12.03 12.10 489,529 -0.29(-2.31%)
Dec 20, 2018 12.66 12.94 12.33 12.39 558,978 -0.45(-3.54%)
Dec 19, 2018 13.06 13.34 12.73 12.84 466,266 -0.14(-1.10%)
Dec 18, 2018 13.35 13.37 12.90 12.98 517,311 -0.35(-2.64%)
Dec 17, 2018 13.66 13.85 13.25 13.33 524,868 -0.43(-3.11%)
Dec 14, 2018 14.22 14.22 13.69 13.76 428,754 -0.57(-3.98%)
Dec 13, 2018 14.32 14.45 14.19 14.33 283,373 -0.02(-0.12%)
Dec 12, 2018 14.54 14.71 14.33 14.35 213,874 +0.04(+0.29%)
Dec 11, 2018 14.53 14.62 14.24 14.31 259,585 -0.03(-0.18%)
Dec 10, 2018 14.57 14.74 14.16 14.33 484,147 -0.37(-2.51%)
Dec 07, 2018 14.94 15.25 14.68 14.70 428,873 -0.02(-0.11%)
Dec 06, 2018 14.88 14.90 14.32 14.72 781,549 -0.39(-2.61%)
Dec 04, 2018 15.58 15.67 15.11 15.11 279,285 -0.46(-2.96%)
Dec 03, 2018 15.51 15.65 15.31 15.58 377,103 +0.49(+3.23%)
Nov 30, 2018 15.14 15.21 14.90 15.09 238,554 -0.19(-1.26%)
Nov 29, 2018 15.21 15.41 15.13 15.28 276,498 +0.09(+0.61%)
Nov 28, 2018 14.92 15.20 14.76 15.19 275,000 +0.26(+1.74%)
Nov 27, 2018 15.15 15.21 14.84 14.93 294,676 -0.29(-1.88%)
Nov 26, 2018 15.26 15.40 15.12 15.21 244,522 +0.10(+0.67%)
Nov 23, 2018 15.09 15.25 15.00 15.11 234,385 -0.44(-2.81%)
Nov 21, 2018 15.55 15.55 15.55 0 +0.37(+2.43%)
Nov 20, 2018 15.68 15.68 15.09 15.18 863,911 -0.74(-4.64%)
Nov 19, 2018 15.68 16.03 15.63 15.92 507,275 +0.08(+0.48%)
Nov 16, 2018 16.00 16.12 15.63 15.84 450,310 -0.09(-0.58%)
Nov 15, 2018 15.68 16.02 15.58 15.94 386,693 +0.16(+1.01%)
Nov 14, 2018 16.36 16.36 15.62 15.78 681,255 -0.13(-0.84%)
Nov 13, 2018 16.12 16.39 15.89 15.91 360,751 -0.21(-1.30%)
Nov 12, 2018 16.83 16.85 16.10 16.12 336,325 -0.54(-3.23%)
Nov 09, 2018 16.41 16.79 16.33 16.66 237,363 -0.02(-0.10%)
Nov 08, 2018 17.11 17.16 16.66 16.68 195,510 -0.45(-2.60%)
Nov 07, 2018 17.18 17.39 16.87 17.12 227,582 +0.39(+2.31%)
Nov 06, 2018 16.84 16.88 16.56 16.73 316,790 -0.10(-0.60%)
Nov 05, 2018 16.62 16.86 16.53 16.83 424,161 +0.61(+3.78%)
Nov 02, 2018 16.62 16.71 16.14 16.22 485,802 -0.39(-2.33%)
Nov 01, 2018 16.40 16.65 16.25 16.61 321,690 +0.27(+1.64%)
Oct 31, 2018 16.29 16.68 16.29 16.34 242,723 +0.25(+1.57%)
Oct 30, 2018 15.67 16.13 15.59 16.09 357,738 +0.32(+2.02%)
Oct 29, 2018 16.27 16.43 15.54 15.77 505,192 -0.54(-3.30%)
Oct 26, 2018 16.30 16.54 15.96 16.31 259,634 -0.24(-1.47%)
Oct 25, 2018 16.63 16.67 16.34 16.55 206,141 +0.11(+0.66%)
Oct 24, 2018 17.47 17.51 16.43 16.44 298,623 -0.90(-5.18%)
Oct 23, 2018 17.58 17.58 17.06 17.34 258,790 -0.53(-2.96%)
Oct 22, 2018 18.15 18.15 17.75 17.87 192,642 -0.30(-1.66%)
Oct 19, 2018 18.28 18.46 18.11 18.17 123,385 -0.03(-0.18%)
Oct 18, 2018 18.31 18.39 18.08 18.20 220,912 -0.33(-1.77%)
Oct 17, 2018 18.76 18.81 18.36 18.53 167,558 -0.31(-1.65%)
Oct 16, 2018 18.67 18.87 18.57 18.84 191,104 +0.23(+1.22%)
Oct 15, 2018 18.56 18.74 18.41 18.61 230,151 +0.15(+0.82%)
Oct 12, 2018 18.65 18.65 18.11 18.46 247,367 +0.13(+0.69%)
Oct 11, 2018 18.65 18.77 18.26 18.34 168,835 -0.39(-2.06%)
Oct 10, 2018 19.56 19.56 18.72 18.72 299,666 -0.74(-3.80%)
Oct 09, 2018 19.19 19.65 19.16 19.46 229,423 +0.29(+1.53%)
Oct 08, 2018 19.09 19.29 18.94 19.17 224,312 +0.01(+0.04%)
Oct 05, 2018 19.14 19.31 19.01 19.16 176,027 +0.02(+0.09%)
Oct 04, 2018 19.28 19.50 19.05 19.14 411,668 -0.23(-1.17%)
Oct 03, 2018 19.03 19.42 18.94 19.37 214,429 +0.43(+2.26%)
Oct 02, 2018 19.03 19.14 18.86 18.94 207,151 -0.09(-0.49%)
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.