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 )

24.42 +0.03 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2020 5.415 5.451 5.263 5.424 688,602 -0.03(-0.49%)
Oct 29, 2020 5.246 5.460 5.156 5.451 1,673,431 +0.11(+2.00%)
Oct 28, 2020 5.504 5.504 5.330 5.344 1,336,897 -0.30(-5.37%)
Oct 27, 2020 5.709 5.709 5.611 5.647 835,376 -0.06(-1.09%)
Oct 26, 2020 5.906 5.910 5.638 5.709 654,209 -0.31(-5.19%)
Oct 23, 2020 6.022 6.093 5.950 6.022 728,844 +0.01(+0.15%)
Oct 22, 2020 5.683 6.013 5.674 6.013 668,046 +0.35(+6.14%)
Oct 21, 2020 5.790 5.843 5.665 5.665 436,484 -0.14(-2.46%)
Oct 20, 2020 5.709 5.879 5.656 5.808 586,819 +0.12(+2.20%)
Oct 19, 2020 5.825 5.861 5.683 5.683 285,067 -0.10(-1.70%)
Oct 16, 2020 5.932 5.950 5.772 5.781 554,760 -0.18(-2.99%)
Oct 15, 2020 5.736 5.959 5.692 5.959 448,998 +0.12(+1.98%)
Oct 14, 2020 5.799 6.048 5.799 5.843 502,534 +0.04(+0.77%)
Oct 13, 2020 5.959 5.977 5.799 5.799 681,295 -0.12(-1.96%)
Oct 12, 2020 5.879 5.941 5.781 5.915 469,872 +0.03(+0.45%)
Oct 09, 2020 6.022 6.076 5.834 5.888 637,486 -0.08(-1.35%)
Oct 08, 2020 5.754 5.977 5.709 5.968 691,252 +0.27(+4.69%)
Oct 07, 2020 5.576 5.709 5.558 5.700 777,568 +0.17(+3.06%)
Oct 06, 2020 5.754 5.852 5.504 5.531 906,787 -0.15(-2.67%)
Oct 05, 2020 5.504 5.683 5.469 5.683 478,368 +0.29(+5.29%)
Oct 02, 2020 5.130 5.451 5.076 5.397 637,150 +0.12(+2.20%)
Oct 01, 2020 5.397 5.424 5.254 5.281 431,082 -0.14(-2.63%)
Sep 30, 2020 5.486 5.589 5.402 5.424 414,722 -0.06(-1.14%)
Sep 29, 2020 5.611 5.611 5.344 5.486 413,329 -0.13(-2.38%)
Sep 28, 2020 5.522 5.683 5.477 5.620 505,550 +0.17(+3.11%)
Sep 25, 2020 5.477 5.531 5.384 5.451 471,809 -0.07(-1.29%)
Sep 24, 2020 5.469 5.665 5.339 5.522 642,654 +0.05(+0.86%)
Sep 23, 2020 5.792 5.863 5.475 5.475 334,716 -0.29(-5.05%)
Sep 22, 2020 5.810 5.951 5.740 5.766 356,698 -0.04(-0.76%)
Sep 21, 2020 5.845 5.845 5.704 5.810 445,438 -0.22(-3.65%)
Sep 18, 2020 6.021 6.105 5.951 6.030 472,204 +0.00(+0.00%)
Sep 17, 2020 5.916 6.039 5.836 6.030 522,770 +0.00(+0.00%)
Sep 16, 2020 5.801 6.145 5.766 6.030 618,271 +0.29(+5.07%)
Sep 15, 2020 5.810 5.868 5.722 5.739 427,772 -0.03(-0.46%)
Sep 14, 2020 5.669 5.810 5.589 5.766 707,368 +0.14(+2.51%)
Sep 11, 2020 5.704 5.730 5.572 5.625 788,444 -0.03(-0.47%)
Sep 10, 2020 6.030 6.030 5.651 5.651 770,322 -0.38(-6.29%)
Sep 09, 2020 6.039 6.079 5.924 6.030 400,891 +0.11(+1.79%)
Sep 08, 2020 6.233 6.233 5.902 5.924 974,625 -0.41(-6.54%)
Sep 04, 2020 6.400 6.453 6.198 6.339 621,817 +0.02(+0.28%)
Sep 03, 2020 6.365 6.489 6.295 6.321 545,144 -0.06(-0.97%)
Sep 02, 2020 6.568 6.568 6.374 6.383 1,556,970 -0.21(-3.21%)
Sep 01, 2020 6.586 6.632 6.515 6.594 228,117 -0.04(-0.53%)
Aug 31, 2020 6.797 6.797 6.603 6.630 643,026 -0.19(-2.72%)
Aug 28, 2020 6.771 6.832 6.700 6.815 310,454 +0.06(+0.91%)
Aug 27, 2020 6.683 6.771 6.621 6.753 406,454 +0.11(+1.59%)
Aug 26, 2020 6.885 6.885 6.630 6.647 513,107 -0.24(-3.46%)
Aug 25, 2020 6.903 6.965 6.780 6.885 780,310 +0.04(+0.51%)
Aug 24, 2020 6.718 6.894 6.647 6.850 1,485,926 +0.19(+2.78%)
Aug 21, 2020 6.736 6.771 6.625 6.665 794,909 -0.13(-1.95%)
Aug 20, 2020 6.921 6.929 6.788 6.797 1,454,995 -0.21(-3.02%)
Aug 19, 2020 7.097 7.141 6.987 7.009 775,706 -0.07(-1.00%)
Aug 18, 2020 7.212 7.238 7.057 7.079 685,767 -0.15(-2.07%)
Aug 17, 2020 7.353 7.353 7.141 7.229 717,639 -0.09(-1.20%)
Aug 14, 2020 7.141 7.331 7.141 7.317 1,035,265 +0.13(+1.84%)
Aug 13, 2020 7.344 7.366 7.145 7.185 1,226,454 -0.16(-2.16%)
Aug 12, 2020 7.379 7.414 7.251 7.344 758,534 +0.13(+1.83%)
Aug 11, 2020 7.555 7.621 7.181 7.212 956,780 -0.19(-2.50%)
Aug 10, 2020 7.167 7.423 7.141 7.397 1,312,598 +0.29(+4.09%)
Aug 07, 2020 6.991 7.128 6.912 7.106 939,985 +0.07(+1.00%)
Aug 06, 2020 7.053 7.106 6.987 7.035 1,476,607 -0.01(-0.13%)
Aug 05, 2020 6.982 7.097 6.929 7.044 1,342,580 +0.22(+3.23%)
Aug 04, 2020 6.612 6.872 6.586 6.824 927,072 +0.19(+2.79%)
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.