Natural Gas ETF FT (NY: FCG )

18.46 USD +0.07 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 18.45 18.64 18.21 18.46 1,847,652 +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%)
Oct 01, 2021 17.01 17.37 16.87 17.30 2,586,490 +0.46(+2.73%)
Sep 30, 2021 16.95 17.09 16.59 16.84 1,693,780 -0.11(-0.65%)
Sep 29, 2021 16.76 17.04 16.57 16.95 1,358,021 +0.05(+0.30%)
Sep 28, 2021 17.38 17.40 16.84 16.90 2,059,651 -0.17(-1.00%)
Sep 27, 2021 16.34 17.12 16.34 17.07 2,492,233 +1.19(+7.49%)
Sep 24, 2021 15.65 16.07 15.62 15.88 1,613,655 +0.11(+0.70%)
Sep 23, 2021 15.21 15.82 15.10 15.77 1,561,076 +0.63(+4.16%)
Sep 22, 2021 14.91 15.33 14.90 15.14 1,901,325 +0.55(+3.77%)
Sep 21, 2021 14.79 14.87 14.32 14.59 793,220 -0.01(-0.07%)
Sep 20, 2021 14.62 14.85 14.34 14.60 1,592,328 -0.57(-3.76%)
Sep 17, 2021 15.29 15.51 15.13 15.17 1,173,248 -0.20(-1.30%)
Sep 16, 2021 15.45 15.47 15.13 15.37 1,158,377 -0.18(-1.16%)
Sep 15, 2021 14.95 15.56 14.95 15.55 1,439,362 +0.91(+6.22%)
Sep 14, 2021 15.13 15.15 14.52 14.64 1,204,267 -0.33(-2.20%)
Sep 13, 2021 14.62 15.06 14.62 14.97 1,593,417 +0.64(+4.47%)
Sep 10, 2021 14.71 14.74 14.33 14.33 738,772 -0.11(-0.76%)
Sep 09, 2021 14.23 14.63 14.12 14.44 1,119,252 +0.10(+0.70%)
Sep 08, 2021 14.55 14.72 14.30 14.34 1,393,290 -0.10(-0.69%)
Sep 07, 2021 14.39 14.67 14.34 14.44 844,090 -0.09(-0.62%)
Sep 03, 2021 14.53 14.69 14.37 14.53 2,538,910 +0.01(+0.07%)
Sep 02, 2021 14.10 14.70 14.10 14.52 1,365,200 +0.59(+4.24%)
Sep 01, 2021 13.93 14.00 13.80 13.93 1,131,625 -0.03(-0.21%)
Aug 31, 2021 13.78 14.12 13.70 13.96 975,285 +0.10(+0.72%)
Aug 30, 2021 14.14 14.19 13.84 13.86 973,349 -0.19(-1.35%)
Aug 27, 2021 13.54 14.17 13.54 14.05 1,259,283 +0.69(+5.16%)
Aug 26, 2021 13.49 13.61 13.28 13.36 1,041,236 -0.24(-1.76%)
Aug 25, 2021 13.36 13.73 13.19 13.60 1,356,455 +0.28(+2.10%)
Aug 24, 2021 13.16 13.39 13.11 13.32 948,307 +0.32(+2.46%)
Aug 23, 2021 12.82 13.05 12.82 13.00 2,135,246 +0.58(+4.67%)
Aug 20, 2021 12.23 12.46 12.16 12.42 521,876 +0.08(+0.65%)
Aug 19, 2021 12.41 12.59 12.10 12.34 1,255,282 -0.38(-2.99%)
Aug 18, 2021 13.13 13.27 12.70 12.72 898,522 -0.36(-2.75%)
Aug 17, 2021 13.10 13.41 12.98 13.08 1,401,555 -0.10(-0.76%)
Aug 16, 2021 13.37 13.37 13.09 13.18 1,060,092 -0.39(-2.87%)
Aug 13, 2021 14.01 14.02 13.56 13.57 1,177,144 -0.48(-3.42%)
Aug 12, 2021 14.04 14.20 13.81 14.05 664,413 -0.05(-0.35%)
Aug 11, 2021 13.94 14.10 13.69 14.10 1,188,152 +0.09(+0.64%)
Aug 10, 2021 13.70 14.09 13.68 14.01 724,398 +0.41(+3.01%)
Aug 09, 2021 13.64 13.75 13.44 13.60 1,081,135 -0.29(-2.09%)
Aug 06, 2021 13.95 14.10 13.80 13.89 1,884,893 +0.13(+0.94%)
Aug 05, 2021 13.62 14.08 13.62 13.76 1,132,933 +0.25(+1.85%)
Aug 04, 2021 13.79 13.97 13.45 13.51 1,627,621 -0.58(-4.12%)
Aug 03, 2021 13.75 14.17 13.53 14.09 1,849,847 +0.28(+2.03%)
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.