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 (%)
Dec 31, 2020 8.088 8.088 8.088 631,292 -0.09(-1.12%)
Dec 30, 2020 7.941 8.216 7.941 8.180 631,292 +0.26(+3.24%)
Dec 29, 2020 8.061 8.102 7.904 7.923 778,533 -0.06(-0.80%)
Dec 28, 2020 8.244 8.253 7.978 7.987 765,618 -0.23(-2.79%)
Dec 24, 2020 8.372 8.372 8.125 8.216 499,883 -0.12(-1.44%)
Dec 23, 2020 8.047 8.454 8.047 8.336 1,024,091 +0.39(+4.88%)
Dec 22, 2020 8.084 8.147 7.939 7.948 978,123 -0.18(-2.22%)
Dec 21, 2020 7.921 8.210 7.849 8.129 1,156,165 -0.19(-2.28%)
Dec 18, 2020 8.435 8.480 8.255 8.318 945,602 -0.11(-1.28%)
Dec 17, 2020 8.517 8.526 8.336 8.426 1,096,967 -0.02(-0.21%)
Dec 16, 2020 8.571 8.571 8.404 8.444 1,019,659 -0.10(-1.16%)
Dec 15, 2020 8.444 8.562 8.264 8.544 1,214,275 +0.19(+2.27%)
Dec 14, 2020 8.859 8.923 8.336 8.354 1,325,190 -0.33(-3.84%)
Dec 11, 2020 8.832 8.832 8.547 8.688 1,266,936 -0.19(-2.13%)
Dec 10, 2020 8.363 8.904 8.345 8.877 1,527,815 +0.52(+6.26%)
Dec 09, 2020 8.417 8.661 8.183 8.354 1,791,227 +0.05(+0.54%)
Dec 08, 2020 8.120 8.408 8.056 8.309 1,648,875 +0.14(+1.77%)
Dec 07, 2020 8.300 8.318 8.093 8.165 1,347,020 -0.24(-2.90%)
Dec 04, 2020 7.921 8.408 7.921 8.408 1,386,425 +0.62(+8.00%)
Dec 03, 2020 7.632 7.867 7.515 7.786 1,047,979 +0.19(+2.49%)
Dec 02, 2020 7.317 7.786 7.272 7.596 1,787,195 +0.24(+3.31%)
Dec 01, 2020 7.569 7.641 7.317 7.353 920,578 -0.03(-0.37%)
Nov 30, 2020 7.813 7.831 7.366 7.380 1,085,927 -0.50(-6.30%)
Nov 27, 2020 7.939 8.029 7.804 7.876 617,506 -0.12(-1.47%)
Nov 25, 2020 7.993 8.101 7.818 7.993 1,125,611 -0.10(-1.23%)
Nov 24, 2020 7.894 8.147 7.894 8.093 1,132,202 +0.42(+5.53%)
Nov 23, 2020 7.199 7.678 7.199 7.668 2,106,956 +0.59(+8.28%)
Nov 20, 2020 7.118 7.172 7.028 7.082 457,116 -0.05(-0.76%)
Nov 19, 2020 6.893 7.145 6.838 7.136 817,831 +0.20(+2.86%)
Nov 18, 2020 7.064 7.299 6.929 6.938 1,982,912 -0.06(-0.90%)
Nov 17, 2020 6.757 7.010 6.676 7.001 682,628 +0.15(+2.24%)
Nov 16, 2020 6.748 6.848 6.649 6.848 941,186 +0.34(+5.27%)
Nov 13, 2020 6.252 6.523 6.252 6.505 621,607 +0.32(+5.26%)
Nov 12, 2020 6.342 6.469 6.135 6.180 605,926 -0.26(-4.06%)
Nov 11, 2020 6.577 6.590 6.378 6.442 628,715 -0.04(-0.56%)
Nov 10, 2020 6.270 6.496 6.135 6.478 690,711 +0.29(+4.66%)
Nov 09, 2020 5.918 6.324 5.918 6.189 1,413,504 +0.78(+14.33%)
Nov 06, 2020 5.584 5.675 5.404 5.413 966,108 -0.19(-3.38%)
Nov 05, 2020 5.575 5.742 5.548 5.603 506,367 +0.05(+0.81%)
Nov 04, 2020 5.566 5.675 5.413 5.557 499,193 +0.00(+0.00%)
Nov 03, 2020 5.756 5.783 5.521 5.557 739,666 -0.07(-1.28%)
Nov 02, 2020 5.512 5.684 5.359 5.630 670,784 +0.14(+2.63%)
Oct 30, 2020 5.476 5.512 5.323 5.485 680,908 -0.03(-0.49%)
Oct 29, 2020 5.305 5.521 5.215 5.512 1,654,735 +0.11(+2.00%)
Oct 28, 2020 5.566 5.566 5.391 5.404 1,321,960 -0.31(-5.37%)
Oct 27, 2020 5.774 5.774 5.675 5.711 826,043 -0.06(-1.09%)
Oct 26, 2020 5.972 5.976 5.702 5.774 646,900 -0.32(-5.19%)
Oct 23, 2020 6.090 6.162 6.018 6.090 720,701 +0.01(+0.15%)
Oct 22, 2020 5.747 6.081 5.738 6.081 660,582 +0.35(+6.14%)
Oct 21, 2020 5.855 5.909 5.729 5.729 431,607 -0.14(-2.46%)
Oct 20, 2020 5.774 5.945 5.720 5.873 580,263 +0.13(+2.20%)
Oct 19, 2020 5.891 5.927 5.747 5.747 281,882 -0.10(-1.70%)
Oct 16, 2020 5.999 6.018 5.837 5.846 548,562 -0.18(-2.99%)
Oct 15, 2020 5.801 6.027 5.756 6.027 443,981 +0.12(+1.98%)
Oct 14, 2020 5.864 6.117 5.864 5.909 496,919 +0.05(+0.77%)
Oct 13, 2020 6.027 6.045 5.864 5.864 673,683 -0.12(-1.96%)
Oct 12, 2020 5.945 6.008 5.846 5.981 464,623 +0.03(+0.45%)
Oct 09, 2020 6.090 6.144 5.900 5.954 630,364 -0.08(-1.35%)
Oct 08, 2020 5.819 6.045 5.774 6.036 683,529 +0.27(+4.69%)
Oct 07, 2020 5.639 5.774 5.621 5.765 768,880 +0.17(+3.06%)
Oct 06, 2020 5.819 5.918 5.566 5.593 896,656 -0.15(-2.67%)
Oct 05, 2020 5.566 5.747 5.530 5.747 473,023 +0.29(+5.29%)
Oct 02, 2020 5.188 5.512 5.134 5.458 630,032 +0.12(+2.20%)
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.