Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Gas ETF FT (NY: FCG )

28.07 +0.08 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.548 5.652 5.463 5.485 410,089 -0.06(-1.14%)
Sep 29, 2020 5.675 5.675 5.404 5.548 408,711 -0.14(-2.38%)
Sep 28, 2020 5.584 5.747 5.539 5.684 499,902 +0.17(+3.11%)
Sep 25, 2020 5.539 5.593 5.445 5.512 466,538 -0.07(-1.29%)
Sep 24, 2020 5.530 5.729 5.400 5.584 635,474 +0.05(+0.86%)
Sep 23, 2020 5.858 5.929 5.537 5.537 330,970 -0.29(-5.05%)
Sep 22, 2020 5.876 6.018 5.805 5.831 352,707 -0.04(-0.76%)
Sep 21, 2020 5.911 5.911 5.769 5.876 440,454 -0.22(-3.66%)
Sep 18, 2020 6.090 6.174 6.018 6.098 466,920 +0.00(+0.00%)
Sep 17, 2020 5.983 6.107 5.902 6.098 516,921 +0.00(+0.00%)
Sep 16, 2020 5.867 6.214 5.831 6.098 611,353 +0.29(+5.07%)
Sep 15, 2020 5.876 5.935 5.786 5.804 422,985 -0.03(-0.46%)
Sep 14, 2020 5.733 5.876 5.653 5.831 699,453 +0.14(+2.51%)
Sep 11, 2020 5.769 5.795 5.635 5.688 779,622 -0.03(-0.47%)
Sep 10, 2020 6.098 6.098 5.715 5.715 761,703 -0.38(-6.29%)
Sep 09, 2020 6.107 6.147 5.991 6.098 396,406 +0.11(+1.79%)
Sep 08, 2020 6.304 6.304 5.969 5.991 963,719 -0.42(-6.54%)
Sep 04, 2020 6.473 6.526 6.268 6.410 614,859 +0.02(+0.28%)
Sep 03, 2020 6.437 6.562 6.366 6.393 539,045 -0.06(-0.97%)
Sep 02, 2020 6.642 6.642 6.446 6.455 1,539,549 -0.21(-3.21%)
Sep 01, 2020 6.660 6.707 6.589 6.669 225,565 -0.04(-0.53%)
Aug 31, 2020 6.874 6.874 6.678 6.705 635,831 -0.19(-2.72%)
Aug 28, 2020 6.847 6.910 6.776 6.892 306,981 +0.06(+0.91%)
Aug 27, 2020 6.758 6.847 6.696 6.830 401,906 +0.11(+1.59%)
Aug 26, 2020 6.963 6.963 6.705 6.723 507,366 -0.24(-3.46%)
Aug 25, 2020 6.981 7.044 6.856 6.963 771,579 +0.04(+0.51%)
Aug 24, 2020 6.794 6.972 6.723 6.928 1,469,300 +0.19(+2.78%)
Aug 21, 2020 6.812 6.847 6.700 6.740 786,015 -0.13(-1.95%)
Aug 20, 2020 6.999 7.008 6.865 6.874 1,438,715 -0.21(-3.02%)
Aug 19, 2020 7.177 7.222 7.066 7.088 767,026 -0.07(-1.00%)
Aug 18, 2020 7.293 7.320 7.137 7.159 678,094 -0.15(-2.07%)
Aug 17, 2020 7.436 7.436 7.222 7.311 709,609 -0.09(-1.20%)
Aug 14, 2020 7.222 7.414 7.222 7.400 1,023,681 +0.13(+1.84%)
Aug 13, 2020 7.427 7.449 7.226 7.266 1,212,731 -0.16(-2.16%)
Aug 12, 2020 7.463 7.498 7.333 7.427 750,046 +0.13(+1.83%)
Aug 11, 2020 7.641 7.708 7.262 7.293 946,075 -0.19(-2.50%)
Aug 10, 2020 7.249 7.507 7.222 7.480 1,297,912 +0.29(+4.09%)
Aug 07, 2020 7.070 7.208 6.990 7.186 929,467 +0.07(+1.00%)
Aug 06, 2020 7.133 7.186 7.066 7.115 1,460,086 -0.01(-0.13%)
Aug 05, 2020 7.061 7.177 7.008 7.124 1,327,558 +0.22(+3.23%)
Aug 04, 2020 6.687 6.950 6.660 6.901 916,699 +0.19(+2.79%)
Aug 03, 2020 6.678 6.794 6.580 6.714 1,104,554 +0.09(+1.35%)
Jul 31, 2020 6.642 6.669 6.500 6.624 989,585 -0.04(-0.67%)
Jul 30, 2020 6.687 6.727 6.527 6.669 1,660,807 -0.15(-2.22%)
Jul 29, 2020 6.642 6.821 6.571 6.821 1,112,387 +0.21(+3.10%)
Jul 28, 2020 6.696 6.789 6.607 6.616 882,938 -0.12(-1.72%)
Jul 27, 2020 6.901 6.901 6.678 6.731 986,301 -0.12(-1.82%)
Jul 24, 2020 6.883 7.026 6.852 6.856 1,769,655 -0.04(-0.65%)
Jul 23, 2020 6.910 6.994 6.821 6.901 2,022,549 -0.03(-0.39%)
Jul 22, 2020 6.919 6.959 6.776 6.928 714,191 -0.11(-1.52%)
Jul 21, 2020 6.696 7.079 6.678 7.035 1,465,383 +0.52(+7.93%)
Jul 20, 2020 6.526 6.651 6.491 6.517 967,838 -0.01(-0.14%)
Jul 17, 2020 6.660 6.812 6.500 6.526 920,270 -0.12(-1.74%)
Jul 16, 2020 6.607 6.803 6.526 6.642 559,777 -0.05(-0.80%)
Jul 15, 2020 6.616 6.714 6.491 6.696 921,748 +0.24(+3.73%)
Jul 14, 2020 6.161 6.464 6.090 6.455 838,621 +0.27(+4.32%)
Jul 13, 2020 6.402 6.428 6.188 6.188 1,305,865 -0.15(-2.39%)
Jul 10, 2020 6.081 6.348 6.063 6.339 634,375 +0.21(+3.34%)
Jul 09, 2020 6.473 6.517 6.125 6.134 1,466,094 -0.36(-5.49%)
Jul 08, 2020 6.517 6.607 6.384 6.491 1,469,609 +0.00(+0.00%)
Jul 07, 2020 6.616 6.665 6.491 6.491 1,999,363 -0.19(-2.80%)
Jul 06, 2020 6.856 6.865 6.589 6.678 1,017,575 -0.02(-0.27%)
Jul 02, 2020 6.687 6.776 6.617 6.696 1,342,327 +0.18(+2.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.