Skip to main content

Natural Gas ETF FT (NY: FCG )

27.43 +0.38 (+1.42%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 20.06 20.23 20.05 20.08 295,230 -0.13(-0.65%)
Feb 27, 2017 20.21 20.33 20.08 20.22 397,426 +0.05(+0.25%)
Feb 24, 2017 20.50 20.54 20.08 20.17 395,569 -0.46(-2.24%)
Feb 23, 2017 21.01 21.02 20.38 20.63 438,617 -0.09(-0.44%)
Feb 22, 2017 21.05 21.13 20.70 20.72 291,433 -0.55(-2.57%)
Feb 21, 2017 21.33 21.42 21.22 21.27 345,477 +0.08(+0.39%)
Feb 17, 2017 21.18 21.18 21.18 0 -0.04(-0.20%)
Feb 16, 2017 21.64 21.64 21.20 21.23 410,135 -0.36(-1.69%)
Feb 15, 2017 21.70 21.80 21.52 21.59 267,895 -0.22(-1.02%)
Feb 14, 2017 21.63 21.81 21.42 21.81 234,340 +0.24(+1.11%)
Feb 13, 2017 21.59 21.71 21.50 21.57 131,271 -0.12(-0.57%)
Feb 10, 2017 21.67 21.87 21.62 21.70 394,385 +0.21(+1.00%)
Feb 09, 2017 21.07 21.54 21.14 21.48 395,467 +0.41(+1.96%)
Feb 08, 2017 20.99 21.18 20.65 21.07 448,735 -0.09(-0.43%)
Feb 07, 2017 21.63 21.63 20.96 21.16 499,283 -0.55(-2.51%)
Feb 06, 2017 21.98 22.14 21.64 21.71 314,210 -0.21(-0.98%)
Feb 03, 2017 21.65 22.02 21.58 21.92 447,935 +0.29(+1.34%)
Feb 02, 2017 21.39 21.69 21.16 21.63 496,472 +0.27(+1.28%)
Feb 01, 2017 21.63 21.72 21.12 21.36 282,058 -0.02(-0.12%)
Jan 31, 2017 21.33 21.38 21.13 21.38 244,932 +0.02(+0.12%)
Jan 30, 2017 21.95 21.95 21.13 21.36 913,755 -0.74(-3.37%)
Jan 27, 2017 22.27 22.30 21.99 22.10 244,629 -0.31(-1.40%)
Jan 26, 2017 22.40 22.53 22.38 22.42 231,990 +0.15(+0.67%)
Jan 25, 2017 22.14 22.41 22.14 22.27 241,541 +0.17(+0.75%)
Jan 24, 2017 21.83 22.23 21.81 22.10 409,795 +0.42(+1.95%)
Jan 23, 2017 21.77 21.84 21.57 21.68 225,267 -0.16(-0.72%)
Jan 20, 2017 21.98 22.08 21.80 21.84 227,947 +0.06(+0.27%)
Jan 19, 2017 21.80 21.91 21.70 21.78 397,085 -0.06(-0.27%)
Jan 18, 2017 21.71 21.95 21.71 21.84 260,140 -0.11(-0.49%)
Jan 17, 2017 21.82 22.05 21.80 21.95 185,237 +0.13(+0.61%)
Jan 13, 2017 21.81 21.81 21.81 0 -0.02(-0.11%)
Jan 12, 2017 22.12 22.12 21.76 21.84 203,284 -0.03(-0.15%)
Jan 11, 2017 21.71 21.87 21.56 21.87 391,062 +0.26(+1.22%)
Jan 10, 2017 21.71 21.83 21.59 21.61 199,101 -0.03(-0.15%)
Jan 09, 2017 22.04 22.04 21.61 21.64 367,064 -0.53(-2.39%)
Jan 06, 2017 22.23 22.29 21.99 22.17 281,898 -0.02(-0.11%)
Jan 05, 2017 22.16 22.27 21.90 22.19 348,417 +0.17(+0.75%)
Jan 04, 2017 21.81 22.06 21.70 22.03 478,720 +0.30(+1.37%)
Jan 03, 2017 21.82 22.09 21.37 21.73 967,387 +0.09(+0.42%)
Dec 30, 2016 21.64 21.64 21.64 0 -0.13(-0.61%)
Dec 29, 2016 21.78 21.86 21.67 21.77 308,110 -0.11(-0.49%)
Dec 28, 2016 22.14 22.22 21.81 21.88 448,915 -0.27(-1.23%)
Dec 27, 2016 22.14 22.19 22.04 22.15 321,823 +0.11(+0.49%)
Dec 23, 2016 22.04 22.04 22.04 0 +0.00(+0.00%)
Dec 22, 2016 21.96 22.16 21.92 22.04 306,268 +0.06(+0.26%)
Dec 21, 2016 22.05 22.19 21.95 21.99 369,044 +0.13(+0.62%)
Dec 20, 2016 22.07 22.13 21.80 21.85 296,757 -0.13(-0.60%)
Dec 19, 2016 22.01 22.12 21.86 21.98 301,429 +0.00(+0.00%)
Dec 16, 2016 22.15 22.15 21.79 21.98 600,537 -0.02(-0.11%)
Dec 15, 2016 21.91 22.19 21.64 22.01 722,331 -0.07(-0.34%)
Dec 14, 2016 22.54 22.78 22.03 22.08 912,041 -0.69(-3.04%)
Dec 13, 2016 22.65 22.90 22.31 22.78 611,348 +0.29(+1.28%)
Dec 12, 2016 23.51 23.62 22.42 22.49 835,743 -0.39(-1.69%)
Dec 09, 2016 23.02 23.06 22.81 22.87 587,521 +0.00(+0.00%)
Dec 08, 2016 22.73 22.95 22.44 22.87 693,546 +0.15(+0.65%)
Dec 07, 2016 22.72 22.87 22.54 22.73 887,230 -0.04(-0.18%)
Dec 06, 2016 22.50 22.83 22.31 22.77 820,337 +0.07(+0.33%)
Dec 05, 2016 22.76 23.00 22.68 22.69 532,794 +0.25(+1.10%)
Dec 02, 2016 22.34 22.56 22.23 22.45 637,364 -0.02(-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.