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 (%)
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%)
Jul 01, 2020 6.687 6.803 6.490 6.517 1,673,232 -0.15(-2.27%)
Jun 30, 2020 6.482 6.691 6.397 6.669 1,134,745 +0.13(+2.05%)
Jun 29, 2020 6.473 6.580 6.357 6.535 997,482 +0.14(+2.23%)
Jun 26, 2020 6.731 6.731 6.366 6.393 1,154,796 -0.38(-5.66%)
Jun 25, 2020 6.562 6.856 6.491 6.776 897,020 +0.14(+2.11%)
Jun 24, 2020 7.070 7.070 6.610 6.636 1,641,491 -0.53(-7.41%)
Jun 23, 2020 7.300 7.371 7.132 7.167 904,664 -0.04(-0.61%)
Jun 22, 2020 7.194 7.264 7.062 7.211 1,137,020 -0.02(-0.24%)
Jun 19, 2020 7.618 7.618 7.216 7.229 1,593,767 -0.19(-2.51%)
Jun 18, 2020 7.273 7.645 7.256 7.415 740,623 +0.01(+0.12%)
Jun 17, 2020 7.733 7.733 7.406 7.406 932,467 -0.31(-4.01%)
Jun 16, 2020 7.937 7.981 7.530 7.716 3,329,954 +0.15(+1.99%)
Jun 15, 2020 7.079 7.663 6.964 7.565 2,986,719 +0.12(+1.66%)
Jun 12, 2020 7.627 7.671 7.202 7.441 1,326,482 +0.27(+3.83%)
Jun 11, 2020 7.185 7.636 7.079 7.167 1,822,538 -0.73(-9.29%)
Jun 10, 2020 8.370 8.370 7.857 7.901 2,996,588 -0.62(-7.27%)
Jun 09, 2020 8.742 8.742 8.362 8.521 3,015,246 -0.65(-7.14%)
Jun 08, 2020 8.539 9.184 8.415 9.176 3,226,691 +1.08(+13.33%)
Jun 05, 2020 7.601 8.114 7.601 8.096 2,175,806 +0.87(+12.00%)
Jun 04, 2020 7.052 7.256 6.981 7.229 966,218 +0.10(+1.36%)
Jun 03, 2020 7.096 7.141 6.990 7.132 1,055,091 +0.13(+1.90%)
Jun 02, 2020 6.778 6.999 6.778 6.999 911,553 +0.26(+3.81%)
Jun 01, 2020 6.548 6.800 6.433 6.742 706,292 +0.19(+2.83%)
May 29, 2020 6.698 6.698 6.468 6.557 1,065,751 -0.16(-2.37%)
May 28, 2020 6.955 7.030 6.676 6.716 886,060 -0.29(-4.17%)
May 27, 2020 7.105 7.105 6.725 7.008 1,374,957 +0.01(+0.13%)
May 26, 2020 6.902 7.070 6.804 6.999 1,139,671 +0.27(+4.08%)
May 22, 2020 6.627 6.738 6.503 6.725 760,040 +0.04(+0.66%)
May 21, 2020 6.742 6.813 6.557 6.680 869,275 +0.00(+0.00%)
May 20, 2020 6.636 6.822 6.592 6.680 997,721 +0.19(+3.00%)
May 19, 2020 6.680 6.680 6.472 6.486 909,239 -0.14(-2.14%)
May 18, 2020 6.441 6.649 6.397 6.627 1,419,293 +0.57(+9.34%)
May 15, 2020 5.946 6.167 5.893 6.061 1,265,679 +0.12(+2.09%)
May 14, 2020 5.840 6.074 5.592 5.937 1,688,985 -0.03(-0.45%)
May 13, 2020 6.371 6.371 5.840 5.964 1,590,338 -0.41(-6.39%)
May 12, 2020 6.477 6.627 6.362 6.371 980,177 -0.03(-0.42%)
May 11, 2020 6.503 6.627 6.397 6.397 929,995 -0.17(-2.56%)
May 08, 2020 6.362 6.574 6.326 6.565 1,071,628 +0.33(+5.25%)
May 07, 2020 6.353 6.468 6.189 6.238 1,074,524 +0.05(+0.86%)
May 06, 2020 6.424 6.503 6.167 6.185 1,532,731 -0.21(-3.32%)
May 05, 2020 6.857 6.884 6.357 6.397 1,698,071 -0.10(-1.50%)
May 04, 2020 6.150 6.503 6.052 6.495 1,164,547 +0.21(+3.38%)
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.