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 (%)
Feb 28, 2020 6.165 6.654 6.086 6.645 2,017,640 +0.23(+3.54%)
Feb 27, 2020 6.444 6.706 6.208 6.418 1,485,273 -0.42(-6.13%)
Feb 26, 2020 7.239 7.291 6.824 6.837 1,539,124 -0.38(-5.21%)
Feb 25, 2020 7.675 7.675 7.111 7.213 1,575,196 -0.43(-5.60%)
Feb 24, 2020 7.754 7.754 7.544 7.640 964,550 -0.42(-5.20%)
Feb 21, 2020 8.129 8.164 7.955 8.060 742,214 -0.18(-2.22%)
Feb 20, 2020 8.304 8.412 8.243 8.243 764,365 +0.00(+0.00%)
Feb 19, 2020 8.138 8.291 8.095 8.243 539,567 +0.20(+2.50%)
Feb 18, 2020 7.998 8.068 7.937 8.042 479,253 -0.01(-0.11%)
Feb 14, 2020 8.252 8.252 8.015 8.051 798,787 -0.14(-1.71%)
Feb 13, 2020 8.208 8.365 8.143 8.191 629,101 -0.06(-0.74%)
Feb 12, 2020 8.278 8.431 8.173 8.252 503,221 +0.11(+1.39%)
Feb 11, 2020 8.234 8.283 8.121 8.138 776,231 +0.04(+0.54%)
Feb 10, 2020 8.287 8.287 8.060 8.095 843,924 -0.26(-3.13%)
Feb 07, 2020 8.426 8.426 8.300 8.357 1,144,299 -0.16(-1.85%)
Feb 06, 2020 8.688 8.688 8.461 8.514 398,497 -0.16(-1.81%)
Feb 05, 2020 8.383 8.730 8.383 8.671 653,775 +0.44(+5.30%)
Feb 04, 2020 8.391 8.409 8.208 8.234 528,924 +0.03(+0.32%)
Feb 03, 2020 8.322 8.393 8.199 8.208 609,375 -0.11(-1.36%)
Jan 31, 2020 8.391 8.400 8.216 8.322 810,354 -0.18(-2.16%)
Jan 30, 2020 8.374 8.514 8.322 8.505 792,091 -0.02(-0.20%)
Jan 29, 2020 8.776 8.828 8.522 8.522 600,624 -0.18(-2.11%)
Jan 28, 2020 8.688 8.767 8.592 8.706 603,038 +0.07(+0.81%)
Jan 27, 2020 8.680 8.767 8.592 8.636 976,815 -0.28(-3.13%)
Jan 24, 2020 9.099 9.099 8.776 8.915 554,055 -0.24(-2.58%)
Jan 23, 2020 9.169 9.225 9.011 9.151 574,072 -0.12(-1.32%)
Jan 22, 2020 9.465 9.465 9.256 9.273 957,232 -0.23(-2.39%)
Jan 21, 2020 9.815 9.858 9.500 9.500 468,420 -0.44(-4.39%)
Jan 17, 2020 10.20 10.20 9.920 9.937 558,292 -0.18(-1.81%)
Jan 16, 2020 10.22 10.36 10.11 10.12 695,468 -0.04(-0.43%)
Jan 15, 2020 10.19 10.21 10.08 10.16 684,535 -0.08(-0.77%)
Jan 14, 2020 10.10 10.31 10.06 10.24 415,883 +0.13(+1.30%)
Jan 13, 2020 10.19 10.19 9.989 10.11 672,558 -0.13(-1.28%)
Jan 10, 2020 10.29 10.29 10.15 10.24 386,624 -0.09(-0.85%)
Jan 09, 2020 10.43 10.43 10.10 10.33 449,720 -0.12(-1.17%)
Jan 08, 2020 10.85 10.88 10.36 10.45 646,861 -0.43(-3.93%)
Jan 07, 2020 10.71 10.88 10.67 10.88 226,200 +0.17(+1.63%)
Jan 06, 2020 10.71 10.76 10.61 10.71 360,374 +0.10(+0.99%)
Jan 03, 2020 10.70 10.74 10.50 10.60 735,113 +0.22(+2.10%)
Jan 02, 2020 10.64 10.64 10.33 10.38 392,465 -0.15(-1.41%)
Dec 31, 2019 10.30 10.58 10.20 10.53 376,890 +0.18(+1.77%)
Dec 30, 2019 10.43 10.48 10.33 10.35 430,926 -0.01(-0.08%)
Dec 27, 2019 10.67 10.67 10.33 10.36 301,878 -0.24(-2.23%)
Dec 26, 2019 10.60 10.72 10.57 10.59 484,697 +0.03(+0.33%)
Dec 24, 2019 10.59 10.64 10.51 10.56 371,278 +0.01(+0.08%)
Dec 23, 2019 10.25 10.57 10.22 10.55 329,351 +0.30(+2.90%)
Dec 20, 2019 10.40 10.42 10.16 10.25 407,925 -0.12(-1.18%)
Dec 19, 2019 10.23 10.41 10.17 10.37 481,040 +0.17(+1.71%)
Dec 18, 2019 10.02 10.28 10.01 10.20 481,059 +0.16(+1.57%)
Dec 17, 2019 9.850 10.08 9.797 10.04 598,152 +0.24(+2.50%)
Dec 16, 2019 9.614 9.893 9.614 9.797 720,227 +0.30(+3.13%)
Dec 13, 2019 9.789 9.841 9.483 9.500 536,304 -0.25(-2.55%)
Dec 12, 2019 9.404 9.775 9.404 9.749 835,438 +0.40(+4.25%)
Dec 11, 2019 9.421 9.499 9.344 9.352 377,472 -0.08(-0.82%)
Dec 10, 2019 9.352 9.490 9.326 9.430 539,251 +0.10(+1.06%)
Dec 09, 2019 9.067 9.404 9.024 9.331 475,788 +0.20(+2.22%)
Dec 06, 2019 8.834 9.166 8.808 9.128 670,144 +0.32(+3.63%)
Dec 05, 2019 8.972 9.059 8.782 8.808 675,041 -0.09(-1.07%)
Dec 04, 2019 8.730 8.972 8.713 8.903 850,767 +0.30(+3.51%)
Dec 03, 2019 8.661 8.739 8.515 8.601 621,616 -0.12(-1.39%)
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.