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 (%)
Mar 31, 2023 21.85 22.03 21.78 21.93 321,255 +0.27(+1.26%)
Mar 30, 2023 21.86 21.88 21.51 21.66 271,081 -0.02(-0.09%)
Mar 29, 2023 21.66 21.73 21.49 21.68 318,222 +0.31(+1.46%)
Mar 28, 2023 21.04 21.58 21.01 21.37 211,972 +0.26(+1.25%)
Mar 27, 2023 20.92 21.22 20.53 21.10 330,109 +0.50(+2.41%)
Mar 24, 2023 20.09 20.70 19.94 20.61 573,591 +0.22(+1.07%)
Mar 23, 2023 20.93 21.12 20.21 20.39 507,154 -0.31(-1.49%)
Mar 22, 2023 21.25 21.36 20.69 20.70 278,054 -0.55(-2.59%)
Mar 21, 2023 20.85 21.36 20.85 21.25 376,736 +0.78(+3.82%)
Mar 20, 2023 20.06 20.68 20.06 20.46 433,415 +0.47(+2.36%)
Mar 17, 2023 20.32 20.45 19.78 19.99 554,334 -0.48(-2.36%)
Mar 16, 2023 19.63 20.48 19.60 20.47 725,986 +0.47(+2.36%)
Mar 15, 2023 20.49 20.56 19.62 20.00 934,001 -1.28(-6.03%)
Mar 14, 2023 21.33 21.90 20.95 21.28 378,439 +0.07(+0.32%)
Mar 13, 2023 21.15 21.81 20.82 21.22 951,113 -0.50(-2.31%)
Mar 10, 2023 22.14 22.40 21.63 21.72 524,581 -0.49(-2.21%)
Mar 09, 2023 22.78 23.13 22.17 22.21 536,222 -0.49(-2.17%)
Mar 08, 2023 22.82 23.16 22.47 22.70 608,296 -0.24(-1.05%)
Mar 07, 2023 23.19 23.27 22.86 22.94 423,694 -0.36(-1.53%)
Mar 06, 2023 23.44 23.45 23.17 23.30 501,092 -0.38(-1.59%)
Mar 03, 2023 22.89 23.75 22.84 23.68 348,851 +0.51(+2.21%)
Mar 02, 2023 22.71 23.28 22.56 23.16 149,161 +0.41(+1.78%)
Mar 01, 2023 22.34 22.93 22.28 22.76 295,951 +0.40(+1.77%)
Feb 28, 2023 22.95 22.97 22.36 22.36 397,523 -0.38(-1.65%)
Feb 27, 2023 22.82 22.95 22.57 22.74 477,337 -0.01(-0.04%)
Feb 24, 2023 22.18 22.82 22.06 22.75 769,483 +0.34(+1.51%)
Feb 23, 2023 22.28 22.55 22.05 22.41 776,959 +0.54(+2.47%)
Feb 22, 2023 21.85 22.11 21.58 21.87 680,647 +0.04(+0.18%)
Feb 21, 2023 22.08 22.24 21.77 21.83 579,742 -0.39(-1.74%)
Feb 17, 2023 22.81 22.81 22.09 22.22 856,115 -0.94(-4.04%)
Feb 16, 2023 23.41 23.67 23.16 23.16 411,760 -0.32(-1.36%)
Feb 15, 2023 23.65 23.72 23.09 23.47 551,739 -0.51(-2.13%)
Feb 14, 2023 23.65 24.11 23.57 23.98 306,721 +0.13(+0.53%)
Feb 13, 2023 23.82 24.03 23.61 23.86 647,653 -0.13(-0.52%)
Feb 10, 2023 23.37 24.00 23.35 23.98 550,603 +0.98(+4.28%)
Feb 09, 2023 23.37 23.40 22.97 23.00 881,339 -0.30(-1.28%)
Feb 08, 2023 23.53 23.66 23.06 23.30 976,788 -0.21(-0.90%)
Feb 07, 2023 22.87 23.55 22.68 23.51 647,147 +0.79(+3.48%)
Feb 06, 2023 23.12 23.25 22.56 22.72 935,184 -0.38(-1.63%)
Feb 03, 2023 23.23 23.74 23.08 23.10 1,696,004 -0.12(-0.50%)
Feb 02, 2023 23.55 23.70 22.97 23.21 791,451 -0.38(-1.59%)
Feb 01, 2023 23.99 24.00 23.06 23.59 1,051,073 -0.56(-2.32%)
Jan 31, 2023 23.82 24.21 23.71 24.15 598,546 +0.33(+1.38%)
Jan 30, 2023 24.27 24.34 23.82 23.82 633,743 -0.75(-3.06%)
Jan 27, 2023 24.74 24.99 24.51 24.57 511,851 -0.15(-0.62%)
Jan 26, 2023 24.54 24.75 24.07 24.73 692,192 +0.42(+1.75%)
Jan 25, 2023 24.20 24.30 23.82 24.30 533,339 -0.08(-0.32%)
Jan 24, 2023 24.74 24.74 24.27 24.38 559,624 -0.36(-1.44%)
Jan 23, 2023 24.61 24.88 24.54 24.74 409,574 +0.33(+1.34%)
Jan 20, 2023 24.34 24.48 24.03 24.41 241,655 +0.19(+0.80%)
Jan 19, 2023 23.71 24.31 23.60 24.22 410,861 +0.41(+1.70%)
Jan 18, 2023 24.37 24.78 23.77 23.81 325,028 -0.44(-1.83%)
Jan 17, 2023 24.39 24.54 24.10 24.25 515,664 +0.02(+0.08%)
Jan 13, 2023 24.14 24.26 23.81 24.24 416,661 +0.03(+0.12%)
Jan 12, 2023 23.74 24.39 23.70 24.21 389,376 +0.66(+2.78%)
Jan 11, 2023 23.67 23.67 23.22 23.55 462,755 +0.17(+0.74%)
Jan 10, 2023 23.41 23.50 23.00 23.38 437,875 -0.02(-0.08%)
Jan 09, 2023 23.53 23.81 23.31 23.40 661,928 +0.35(+1.51%)
Jan 06, 2023 22.82 23.24 22.77 23.05 445,411 +0.59(+2.62%)
Jan 05, 2023 22.37 22.65 22.23 22.46 1,116,454 -0.03(-0.13%)
Jan 04, 2023 22.01 22.69 21.89 22.49 1,407,277 +0.14(+0.65%)
Jan 03, 2023 23.33 23.49 22.11 22.35 903,955 -1.29(-5.47%)
Dec 30, 2022 23.36 23.66 23.27 23.64 381,076 +0.15(+0.66%)
Dec 29, 2022 23.01 23.60 22.89 23.48 827,990 +0.38(+1.63%)
Dec 28, 2022 23.97 23.97 23.05 23.11 442,872 -1.01(-4.20%)
Dec 27, 2022 24.06 24.19 23.89 24.12 514,908 +0.18(+0.77%)
Dec 23, 2022 23.31 23.95 23.20 23.94 381,162 +0.86(+3.72%)
Dec 22, 2022 23.78 23.78 22.59 23.08 1,070,167 -0.72(-3.01%)
Dec 21, 2022 23.64 23.84 23.33 23.79 581,302 +0.62(+2.68%)
Dec 20, 2022 22.87 23.29 22.84 23.17 449,760 +0.20(+0.87%)
Dec 19, 2022 23.43 23.57 22.82 22.97 444,626 -0.36(-1.55%)
Dec 16, 2022 23.19 23.37 22.87 23.34 972,248 -0.40(-1.69%)
Dec 15, 2022 23.48 23.77 23.25 23.74 497,692 -0.02(-0.08%)
Dec 14, 2022 23.98 24.12 23.45 23.76 681,236 -0.08(-0.32%)
Dec 13, 2022 23.99 24.16 23.62 23.83 700,830 +0.43(+1.83%)
Dec 12, 2022 22.95 23.50 22.86 23.40 1,061,283 +0.67(+2.94%)
Dec 09, 2022 23.10 23.36 22.72 22.74 622,928 -0.33(-1.45%)
Dec 08, 2022 23.99 24.12 22.97 23.07 977,579 -0.45(-1.91%)
Dec 07, 2022 23.78 23.99 23.35 23.52 951,171 -0.20(-0.84%)
Dec 06, 2022 24.18 24.62 23.54 23.72 1,039,673 -0.72(-2.93%)
Dec 05, 2022 25.65 25.86 24.26 24.43 799,741 -1.01(-3.97%)
Dec 02, 2022 25.32 25.61 25.23 25.45 709,460 -0.10(-0.37%)
Dec 01, 2022 26.20 26.31 25.50 25.54 749,301 -0.45(-1.73%)
Nov 30, 2022 26.05 26.12 25.43 25.99 550,929 +0.29(+1.11%)
Nov 29, 2022 25.57 25.86 25.38 25.70 894,567 +0.45(+1.78%)
Nov 28, 2022 25.24 25.60 25.06 25.25 712,551 -0.77(-2.97%)
Nov 25, 2022 26.13 26.30 25.99 26.03 152,366 -0.05(-0.18%)
Nov 23, 2022 26.07 26.33 25.77 26.07 463,431 -0.31(-1.19%)
Nov 22, 2022 25.78 26.42 25.76 26.39 820,728 +0.93(+3.67%)
Nov 21, 2022 25.32 25.52 24.45 25.45 1,386,012 -0.41(-1.59%)
Nov 18, 2022 25.57 25.94 25.07 25.86 745,039 -0.31(-1.17%)
Nov 17, 2022 25.81 26.17 25.58 26.17 1,280,935 -0.08(-0.29%)
Nov 16, 2022 26.69 26.69 26.09 26.25 930,857 -0.79(-2.93%)
Nov 15, 2022 26.65 27.09 26.40 27.04 883,484 +0.59(+2.24%)
Nov 14, 2022 26.81 27.27 26.45 26.45 793,256 -0.42(-1.56%)
Nov 11, 2022 26.63 27.09 26.48 26.87 882,356 +0.73(+2.81%)
Nov 10, 2022 25.87 26.14 25.37 26.13 931,492 +0.89(+3.51%)
Nov 09, 2022 26.53 26.55 25.18 25.24 1,501,278 -1.81(-6.70%)
Nov 08, 2022 27.07 27.16 26.55 27.06 1,284,578 -0.16(-0.60%)
Nov 07, 2022 26.77 27.36 26.71 27.22 1,420,939 +0.73(+2.74%)
Nov 04, 2022 26.64 26.99 25.90 26.49 2,429,228 +0.53(+2.06%)
Nov 03, 2022 25.35 26.11 25.25 25.96 945,165 +0.40(+1.57%)
Nov 02, 2022 26.11 25.46 25.56 1,318,291 -0.63(-2.40%)
Nov 01, 2022 26.51 26.56 26.09 26.19 856,238 +0.14(+0.55%)
Oct 31, 2022 25.44 26.28 25.42 26.05 904,024 +0.48(+1.87%)
Oct 28, 2022 25.92 26.09 24.97 25.57 958,125 -0.13(-0.52%)
Oct 27, 2022 26.27 26.53 25.68 25.70 1,142,888 -0.20(-0.77%)
Oct 26, 2022 25.66 26.18 25.63 25.90 2,153,432 +0.36(+1.42%)
Oct 25, 2022 25.20 25.59 25.01 25.54 1,630,424 +0.31(+1.21%)
Oct 24, 2022 25.23 25.48 25.01 25.24 4,394,485 +0.01(+0.04%)
Oct 21, 2022 24.94 25.24 24.51 25.23 1,267,154 +0.46(+1.85%)
Oct 20, 2022 25.29 25.48 24.67 24.77 1,072,691 -0.21(-0.84%)
Oct 19, 2022 24.38 25.09 24.23 24.98 1,510,752 +0.56(+2.31%)
Oct 18, 2022 24.42 24.74 23.97 24.41 2,009,214 +0.23(+0.95%)
Oct 17, 2022 24.10 24.51 23.96 24.19 825,339 +0.35(+1.48%)
Oct 14, 2022 24.76 25.05 23.79 23.83 2,403,796 -1.16(-4.66%)
Oct 13, 2022 23.74 25.15 23.70 25.00 1,892,656 +0.81(+3.35%)
Oct 12, 2022 23.83 24.36 23.52 24.19 712,132 +0.22(+0.92%)
Oct 11, 2022 23.66 24.46 23.48 23.97 1,367,507 -0.19(-0.79%)
Oct 10, 2022 24.75 25.16 24.05 24.16 1,768,862 -0.60(-2.43%)
Oct 07, 2022 24.90 25.40 24.57 24.76 2,023,364 -0.18(-0.73%)
Oct 06, 2022 24.53 25.10 24.43 24.94 1,619,774 +0.25(+1.00%)
Oct 05, 2022 24.22 24.85 23.69 24.69 1,918,967 +0.41(+1.69%)
Oct 04, 2022 23.76 24.28 23.52 24.28 2,268,700 +1.16(+5.03%)
Oct 03, 2022 22.69 23.25 22.62 23.12 1,555,441 +1.33(+6.09%)
Sep 30, 2022 21.56 22.08 21.34 21.79 1,827,885 -0.01(-0.04%)
Sep 29, 2022 21.65 21.81 21.02 21.80 1,537,335 -0.03(-0.13%)
Sep 28, 2022 20.83 21.91 20.66 21.83 1,987,737 +1.22(+5.93%)
Sep 27, 2022 20.66 21.00 20.41 20.61 1,446,379 +0.33(+1.65%)
Sep 26, 2022 20.85 21.12 20.25 20.27 2,287,348 -0.73(-3.50%)
Sep 23, 2022 21.87 21.87 20.79 21.01 3,632,975 -1.81(-7.91%)
Sep 22, 2022 23.79 23.93 22.81 22.81 1,612,697 -0.60(-2.54%)
Sep 21, 2022 24.28 24.40 23.40 23.41 1,299,613 -0.43(-1.82%)
Sep 20, 2022 24.04 24.10 23.47 23.84 891,320 -0.37(-1.52%)
Sep 19, 2022 23.45 24.27 23.38 24.21 1,073,797 +0.02(+0.08%)
Sep 16, 2022 24.73 24.78 23.66 24.19 1,461,514 -0.75(-3.00%)
Sep 15, 2022 25.20 25.46 24.83 24.94 1,087,649 -0.82(-3.19%)
Sep 14, 2022 25.10 25.98 25.07 25.76 2,090,077 +1.08(+4.37%)
Sep 13, 2022 24.97 25.42 24.58 24.69 1,537,659 -0.64(-2.54%)
Sep 12, 2022 25.20 25.53 24.91 25.33 896,611 +0.50(+2.02%)
Sep 09, 2022 24.67 24.97 24.49 24.83 1,260,728 +0.69(+2.86%)
Sep 08, 2022 24.04 24.28 23.81 24.14 1,779,724 +0.22(+0.91%)
Sep 07, 2022 23.86 24.17 23.48 23.92 1,819,418 -0.43(-1.79%)
Sep 06, 2022 24.99 25.07 24.29 24.36 1,790,048 -0.43(-1.75%)
Sep 02, 2022 24.98 25.10 24.51 24.79 3,412,345 +0.53(+2.18%)
Sep 01, 2022 24.65 24.75 24.08 24.26 2,001,836 -0.75(-2.99%)
Aug 31, 2022 24.27 25.42 24.08 25.01 2,538,348 +0.14(+0.57%)
Aug 30, 2022 25.59 25.59 24.56 24.87 1,650,073 -1.21(-4.64%)
Aug 29, 2022 25.54 26.50 25.43 26.08 1,432,868 +0.38(+1.47%)
Aug 26, 2022 25.92 26.26 25.56 25.70 1,394,636 -0.20(-0.77%)
Aug 25, 2022 26.07 26.10 25.62 25.90 869,543 +0.04(+0.15%)
Aug 24, 2022 25.47 25.90 25.32 25.86 1,306,908 +0.46(+1.82%)
Aug 23, 2022 25.31 26.15 25.20 25.40 2,285,986 +0.59(+2.36%)
Aug 22, 2022 24.43 24.85 23.90 24.81 1,333,540 +0.23(+0.92%)
Aug 19, 2022 24.69 24.78 24.36 24.58 793,100 -0.22(-0.88%)
Aug 18, 2022 24.10 24.84 24.09 24.80 1,196,040 +1.12(+4.71%)
Aug 17, 2022 23.59 24.01 23.26 23.68 962,434 +0.15(+0.64%)
Aug 16, 2022 23.78 24.06 23.27 23.53 1,480,611 +0.07(+0.28%)
Aug 15, 2022 23.07 23.58 22.59 23.47 965,732 -0.55(-2.28%)
Aug 12, 2022 23.76 24.06 23.49 24.01 796,091 +0.17(+0.71%)
Aug 11, 2022 23.28 24.07 23.28 23.84 1,557,772 +1.10(+4.82%)
Aug 10, 2022 22.37 22.80 21.89 22.75 547,063 +0.42(+1.86%)
Aug 09, 2022 22.28 22.72 22.20 22.33 429,927 +0.39(+1.77%)
Aug 08, 2022 21.85 22.21 21.78 21.94 432,603 +0.01(+0.04%)
Aug 05, 2022 21.01 22.21 20.94 21.93 700,115 +0.64(+3.02%)
Aug 04, 2022 22.15 22.26 21.24 21.29 1,418,936 -1.11(-4.94%)
Aug 03, 2022 23.31 23.31 22.02 22.40 702,712 -0.61(-2.67%)
Aug 02, 2022 23.00 23.22 22.62 23.01 755,561 -0.08(-0.33%)
Aug 01, 2022 23.12 23.30 22.60 23.09 924,521 -0.57(-2.40%)
Jul 29, 2022 23.51 23.86 23.36 23.66 1,302,620 +0.61(+2.67%)
Jul 28, 2022 23.23 23.45 22.49 23.04 826,296 +0.01(+0.04%)
Jul 27, 2022 22.54 23.14 22.22 23.03 601,660 +0.67(+3.00%)
Jul 26, 2022 22.90 22.97 22.04 22.36 1,220,603 -0.08(-0.34%)
Jul 25, 2022 21.57 22.46 21.33 22.44 1,085,062 +1.19(+5.61%)
Jul 22, 2022 21.62 21.98 21.10 21.24 734,600 -0.43(-2.01%)
Jul 21, 2022 21.46 21.68 20.94 21.68 809,980 -0.45(-2.05%)
Jul 20, 2022 21.39 22.17 21.18 22.13 1,156,398 +0.52(+2.41%)
Jul 19, 2022 20.71 21.64 20.71 21.61 823,539 +0.87(+4.19%)
Jul 18, 2022 20.56 21.10 20.56 20.74 633,854 +0.70(+3.49%)
Jul 15, 2022 20.00 20.09 19.53 20.04 630,488 +0.46(+2.37%)
Jul 14, 2022 19.26 19.58 18.82 19.58 833,997 -0.41(-2.03%)
Jul 13, 2022 19.46 20.31 19.46 19.99 1,014,757 +0.27(+1.39%)
Jul 12, 2022 19.62 19.94 19.27 19.71 545,800 -0.55(-2.71%)
Jul 11, 2022 20.20 20.46 19.86 20.26 621,657 -0.15(-0.74%)
Jul 08, 2022 20.76 20.87 20.12 20.41 662,394 -0.10(-0.51%)
Jul 07, 2022 19.86 20.70 19.86 20.52 1,354,675 +1.22(+6.32%)
Jul 06, 2022 19.46 19.91 18.52 19.30 2,093,158 -0.36(-1.83%)
Jul 05, 2022 20.34 20.38 19.17 19.66 2,294,179 -1.21(-5.80%)
Jul 01, 2022 20.92 21.03 20.10 20.87 1,276,437 +0.15(+0.73%)
Jun 30, 2022 20.85 21.46 20.52 20.71 1,432,982 -0.70(-3.27%)
Jun 29, 2022 22.86 23.01 21.32 21.41 2,568,481 -1.11(-4.91%)
Jun 28, 2022 22.38 22.71 21.95 22.52 2,274,723 +0.78(+3.61%)
Jun 27, 2022 21.14 21.90 21.04 21.74 918,818 +0.87(+4.17%)
Jun 24, 2022 20.76 21.44 20.47 20.87 2,251,300 +0.44(+2.16%)
Jun 23, 2022 21.62 21.69 20.04 20.43 1,688,271 -0.95(-4.44%)
Jun 22, 2022 21.60 21.98 21.20 21.37 2,009,705 -1.41(-6.18%)
Jun 21, 2022 22.37 23.04 22.29 22.78 2,068,373 +0.89(+4.08%)
Jun 17, 2022 23.41 23.52 21.52 21.89 4,874,875 -1.67(-7.09%)
Jun 16, 2022 24.46 24.69 23.37 23.56 2,475,970 -1.57(-6.24%)
Jun 15, 2022 25.46 25.80 24.58 25.13 1,373,783 -0.23(-0.93%)
Jun 14, 2022 26.44 26.65 24.90 25.37 1,869,661 -0.59(-2.28%)
Jun 13, 2022 26.56 26.65 25.27 25.96 2,411,731 -1.64(-5.95%)
Jun 10, 2022 27.68 28.21 27.09 27.60 1,533,190 -0.49(-1.74%)
Jun 09, 2022 28.27 28.58 27.82 28.09 1,006,519 -0.51(-1.77%)
Jun 08, 2022 29.18 29.18 28.29 28.60 1,572,014 -0.35(-1.20%)
Jun 07, 2022 27.91 28.99 27.82 28.94 1,145,978 +0.91(+3.25%)
Jun 06, 2022 28.09 28.17 27.71 28.03 1,569,748 +0.27(+0.98%)
Jun 03, 2022 27.49 27.83 27.35 27.76 878,784 +0.28(+1.03%)
Jun 02, 2022 27.44 27.81 27.20 27.48 2,466,107 -0.21(-0.75%)
Jun 01, 2022 27.21 27.89 26.90 27.68 1,375,135 +0.89(+3.33%)
May 31, 2022 27.87 28.10 26.60 26.79 1,810,448 -0.44(-1.62%)
May 27, 2022 26.21 27.26 26.00 27.23 1,207,501 +0.94(+3.57%)
May 26, 2022 25.89 26.69 25.86 26.30 1,889,083 +0.63(+2.45%)
May 25, 2022 24.75 25.69 24.75 25.67 4,027,376 +1.03(+4.19%)
May 24, 2022 24.38 24.75 23.99 24.63 2,749,314 -0.02(-0.08%)
May 23, 2022 23.74 24.69 23.53 24.65 2,573,450 +1.14(+4.83%)
May 20, 2022 23.60 23.89 22.95 23.52 1,240,842 +0.20(+0.85%)
May 19, 2022 22.72 23.79 22.72 23.32 2,548,679 +0.01(+0.04%)
May 18, 2022 24.32 24.36 22.91 23.31 2,781,338 -0.91(-3.76%)
May 17, 2022 23.97 24.41 23.67 24.22 1,938,764 +0.69(+2.91%)
May 16, 2022 23.06 23.83 23.06 23.53 2,995,071 +0.60(+2.62%)
May 13, 2022 22.48 23.14 22.48 22.93 1,192,961 +0.91(+4.14%)
May 12, 2022 21.93 22.36 21.42 22.02 2,903,782 -0.13(-0.59%)
May 11, 2022 22.42 23.37 22.11 22.15 3,620,728 +0.19(+0.85%)
May 10, 2022 22.21 22.74 21.30 21.97 1,949,427 +0.03(+0.13%)
May 09, 2022 23.97 23.97 21.79 21.94 3,149,337 -2.58(-10.53%)
May 06, 2022 24.45 24.60 23.73 24.52 3,232,532 +0.39(+1.60%)
May 05, 2022 24.95 25.02 23.40 24.14 3,493,645 -0.66(-2.65%)
May 04, 2022 24.42 24.83 23.66 24.79 2,269,228 +0.93(+3.90%)
May 03, 2022 22.81 23.96 22.81 23.86 2,459,423 +1.21(+5.35%)
May 02, 2022 22.42 22.85 21.98 22.65 2,314,095 -0.06(-0.25%)
Apr 29, 2022 23.35 23.62 22.55 22.71 1,972,363 -0.55(-2.38%)
Apr 28, 2022 22.85 23.51 22.02 23.26 2,234,243 +0.67(+2.95%)
Apr 27, 2022 22.46 22.89 21.86 22.59 2,335,149 +0.28(+1.26%)
Apr 26, 2022 22.65 23.09 22.29 22.31 1,985,300 -0.26(-1.16%)
Apr 25, 2022 22.31 22.71 21.39 22.58 4,339,383 -0.44(-1.92%)
Apr 22, 2022 23.92 24.21 22.91 23.02 1,774,912 -1.09(-4.52%)
Apr 21, 2022 25.41 25.52 23.94 24.11 1,410,416 -1.10(-4.36%)
Apr 20, 2022 24.95 25.29 24.66 25.21 1,153,964 +0.48(+1.94%)
Apr 19, 2022 24.87 25.06 24.43 24.73 1,116,309 -0.41(-1.64%)
Apr 18, 2022 24.97 25.43 24.75 25.14 1,418,034 +0.47(+1.90%)
Apr 14, 2022 24.52 24.89 24.42 24.67 917,020 +0.08(+0.31%)
Apr 13, 2022 24.40 24.64 23.97 24.60 1,379,465 +0.56(+2.34%)
Apr 12, 2022 23.98 24.51 23.95 24.03 1,524,886 +0.49(+2.07%)
Apr 11, 2022 23.82 23.83 23.21 23.54 846,583 -0.56(-2.34%)
Apr 08, 2022 23.47 24.18 23.47 24.11 1,317,103 +0.79(+3.38%)
Apr 07, 2022 23.21 23.51 22.60 23.32 1,131,565 +0.29(+1.26%)
Apr 06, 2022 23.26 23.51 22.82 23.03 1,249,460 +0.00(+0.00%)
Apr 05, 2022 23.76 24.04 22.97 23.03 1,067,288 -0.52(-2.19%)
Apr 04, 2022 23.85 23.97 23.21 23.54 1,480,107 +0.03(+0.12%)
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.