Skip to main content

Natural Gas ETF FT (NY: FCG )

24.12 +0.02 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 19.53 19.88 19.53 19.55 273,784 +0.05(+0.26%)
Jun 28, 2018 19.59 19.61 19.28 19.50 218,005 -0.02(-0.09%)
Jun 27, 2018 19.42 19.81 19.41 19.52 287,832 +0.20(+1.04%)
Jun 26, 2018 18.93 19.39 18.84 19.31 138,395 +0.42(+2.21%)
Jun 25, 2018 19.16 19.30 18.82 18.90 97,325 -0.38(-2.00%)
Jun 22, 2018 19.34 19.57 19.27 19.28 163,597 +0.38(+2.04%)
Jun 21, 2018 19.06 19.19 18.81 18.90 160,658 -0.36(-1.89%)
Jun 20, 2018 19.07 19.28 18.93 19.26 188,259 +0.33(+1.76%)
Jun 19, 2018 18.49 18.97 18.45 18.93 176,385 +0.15(+0.80%)
Jun 18, 2018 18.43 18.97 18.39 18.78 184,161 +0.37(+1.99%)
Jun 15, 2018 18.92 18.37 18.41 189,198 -0.51(-2.69%)
Jun 14, 2018 19.24 19.33 18.90 18.92 261,426 -0.23(-1.22%)
Jun 13, 2018 19.13 19.28 19.04 19.15 111,114 +0.00(+0.00%)
Jun 12, 2018 19.03 19.30 19.02 19.15 161,518 +0.08(+0.44%)
Jun 11, 2018 18.77 19.13 18.74 19.07 241,657 +0.23(+1.24%)
Jun 08, 2018 18.89 18.97 18.62 18.83 184,394 -0.10(-0.53%)
Jun 07, 2018 18.66 19.02 18.60 18.93 293,622 +0.39(+2.12%)
Jun 06, 2018 18.38 18.54 238,894 +0.09(+0.50%)
Jun 05, 2018 18.36 18.59 18.20 18.45 519,131 +0.03(+0.14%)
Jun 04, 2018 19.01 19.05 18.33 18.43 477,819 -0.55(-2.90%)
Jun 01, 2018 19.03 19.26 18.80 18.98 247,638 -0.05(-0.26%)
May 31, 2018 19.07 19.38 19.00 19.03 298,887 -0.16(-0.83%)
May 30, 2018 18.67 19.22 18.59 19.19 190,407 +0.63(+3.42%)
May 29, 2018 18.34 18.63 18.32 18.55 318,486 +0.00(+0.00%)
May 25, 2018 18.55 18.55 18.55 0 -0.47(-2.46%)
May 24, 2018 19.07 19.18 18.93 19.02 226,913 -0.31(-1.60%)
May 23, 2018 19.31 19.42 19.01 19.33 172,944 -0.11(-0.56%)
May 22, 2018 19.79 20.07 19.38 19.44 302,643 -0.37(-1.85%)
May 21, 2018 19.54 19.80 19.50 19.80 189,704 +0.35(+1.80%)
May 18, 2018 19.69 19.69 19.39 19.45 192,862 -0.20(-1.02%)
May 17, 2018 19.34 19.70 19.34 19.65 252,276 +0.38(+1.99%)
May 16, 2018 19.07 19.29 18.99 19.27 131,144 +0.15(+0.79%)
May 15, 2018 19.03 19.14 18.83 19.12 118,605 +0.09(+0.48%)
May 14, 2018 18.87 19.08 18.84 19.03 141,777 +0.23(+1.20%)
May 11, 2018 18.95 19.04 18.78 18.80 76,109 -0.18(-0.97%)
May 10, 2018 19.00 19.06 18.79 18.98 90,447 +0.04(+0.22%)
May 09, 2018 18.92 19.32 18.87 18.94 361,235 +0.29(+1.57%)
May 08, 2018 18.31 18.66 17.88 18.65 214,733 +0.29(+1.59%)
May 07, 2018 18.38 18.83 18.33 18.36 370,926 +0.12(+0.64%)
May 04, 2018 17.89 18.27 17.89 18.24 100,914 +0.32(+1.77%)
May 03, 2018 18.28 18.38 17.88 17.93 317,649 -0.48(-2.63%)
May 02, 2018 18.42 18.63 18.37 18.41 64,243 -0.03(-0.14%)
May 01, 2018 18.43 18.52 18.31 18.43 96,347 -0.04(-0.23%)
Apr 30, 2018 18.29 18.64 18.29 18.48 103,561 +0.10(+0.55%)
Apr 27, 2018 18.50 18.58 18.35 18.38 77,580 -0.19(-1.03%)
Apr 26, 2018 18.43 18.61 18.37 18.57 101,978 +0.22(+1.18%)
Apr 25, 2018 18.10 18.39 18.02 18.35 152,419 +0.18(+0.96%)
Apr 24, 2018 18.48 18.58 18.00 18.18 719,982 -0.27(-1.45%)
Apr 23, 2018 18.21 18.48 18.04 18.44 154,159 +0.21(+1.14%)
Apr 20, 2018 18.33 18.36 18.08 18.23 325,758 -0.15(-0.82%)
Apr 19, 2018 18.53 18.67 18.33 18.38 162,685 -0.11(-0.59%)
Apr 18, 2018 18.18 18.68 18.18 18.49 198,272 +0.47(+2.59%)
Apr 17, 2018 17.88 18.10 17.82 18.03 244,738 +0.10(+0.56%)
Apr 16, 2018 17.81 17.99 17.67 17.93 544,569 +0.14(+0.80%)
Apr 13, 2018 17.66 17.91 17.61 17.78 91,029 +0.20(+1.14%)
Apr 12, 2018 17.69 17.71 17.47 17.58 109,032 -0.11(-0.61%)
Apr 11, 2018 17.35 17.74 17.35 17.69 166,012 +0.31(+1.78%)
Apr 10, 2018 17.02 17.52 16.96 17.38 241,244 +0.69(+4.15%)
Apr 09, 2018 16.81 17.00 16.68 16.69 106,117 +0.01(+0.05%)
Apr 06, 2018 17.00 17.12 16.40 16.68 231,399 -0.48(-2.77%)
Apr 05, 2018 16.77 17.25 16.77 17.16 177,032 +0.43(+2.54%)
Apr 04, 2018 16.48 16.76 16.37 16.73 113,754 -0.03(-0.20%)
Apr 03, 2018 16.55 16.79 16.26 16.77 130,961 +0.29(+1.77%)
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.