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 (%)
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%)
May 01, 2020 6.627 6.707 6.195 6.282 1,566,304 -0.50(-7.43%)
Apr 30, 2020 6.725 6.915 6.397 6.787 2,448,205 +0.16(+2.40%)
Apr 29, 2020 6.114 6.671 6.114 6.627 1,799,402 +0.66(+11.13%)
Apr 28, 2020 6.052 6.105 5.796 5.964 1,136,034 +0.00(+0.00%)
Apr 27, 2020 5.796 6.015 5.521 5.964 1,230,381 +0.04(+0.75%)
Apr 24, 2020 6.017 6.136 5.707 5.919 1,351,685 +0.09(+1.52%)
Apr 23, 2020 5.804 6.052 5.699 5.831 2,044,177 +0.21(+3.78%)
Apr 22, 2020 5.707 5.822 5.517 5.619 2,977,446 +0.12(+2.25%)
Apr 21, 2020 5.229 5.548 5.229 5.495 6,073,432 +0.13(+2.48%)
Apr 20, 2020 4.831 5.473 4.831 5.362 2,161,883 +0.21(+4.12%)
Apr 17, 2020 4.822 5.159 4.822 5.150 1,184,984 +0.38(+7.98%)
Apr 16, 2020 4.955 4.955 4.762 4.769 506,661 -0.18(-3.58%)
Apr 15, 2020 4.796 4.955 4.650 4.946 1,009,645 -0.10(-1.93%)
Apr 14, 2020 5.061 5.110 4.915 5.043 1,329,214 -0.02(-0.35%)
Apr 13, 2020 5.070 5.176 4.906 5.061 2,819,563 +0.16(+3.25%)
Apr 09, 2020 5.035 5.397 4.645 4.902 3,588,633 +0.11(+2.21%)
Apr 08, 2020 4.521 4.805 4.451 4.796 2,693,942 +0.39(+8.84%)
Apr 07, 2020 4.415 4.636 4.362 4.406 2,016,846 +0.17(+3.97%)
Apr 06, 2020 4.114 4.256 4.007 4.238 1,067,394 +0.16(+3.90%)
Apr 03, 2020 4.035 4.088 3.787 4.079 635,721 +0.22(+5.73%)
Apr 02, 2020 3.716 4.159 3.637 3.858 1,344,662 +0.30(+8.46%)
Apr 01, 2020 3.539 3.681 3.464 3.557 773,218 -0.12(-3.13%)
Mar 31, 2020 3.610 3.721 3.566 3.672 485,886 +0.19(+5.33%)
Mar 30, 2020 3.495 3.526 3.300 3.486 986,574 -0.02(-0.50%)
Mar 27, 2020 3.699 3.699 3.504 3.504 1,245,674 -0.28(-7.48%)
Mar 26, 2020 3.902 4.057 3.703 3.787 2,203,904 -0.06(-1.43%)
Mar 25, 2020 3.842 4.060 3.641 3.842 2,519,036 +0.01(+0.23%)
Mar 24, 2020 3.606 3.842 3.449 3.833 2,398,267 +0.41(+11.99%)
Mar 23, 2020 3.685 3.711 3.362 3.423 1,007,668 -0.24(-6.67%)
Mar 20, 2020 3.825 3.938 3.598 3.667 1,554,858 -0.07(-1.87%)
Mar 19, 2020 3.536 3.768 3.432 3.737 2,310,132 +0.24(+7.00%)
Mar 18, 2020 3.606 3.781 3.318 3.493 2,755,962 -0.38(-9.71%)
Mar 17, 2020 4.052 4.060 3.812 3.868 1,693,889 -0.12(-3.06%)
Mar 16, 2020 3.833 4.429 3.720 3.991 1,935,181 -0.25(-5.97%)
Mar 13, 2020 3.982 4.392 3.624 4.244 4,884,801 +0.54(+14.62%)
Mar 12, 2020 3.606 3.938 3.563 3.702 3,033,439 -0.24(-6.19%)
Mar 11, 2020 4.113 4.235 3.868 3.947 8,421,682 -0.35(-8.13%)
Mar 10, 2020 4.366 4.480 3.746 4.296 12,863,578 +0.25(+6.26%)
Mar 09, 2020 4.392 4.645 4.043 4.043 4,133,662 -1.62(-28.55%)
Mar 06, 2020 5.964 6.069 5.588 5.658 1,135,251 -0.59(-9.37%)
Mar 05, 2020 6.339 6.409 6.174 6.243 783,620 -0.23(-3.51%)
Mar 04, 2020 6.619 6.654 6.353 6.470 772,982 +0.02(+0.27%)
Mar 03, 2020 6.689 6.793 6.339 6.453 2,014,679 -0.24(-3.52%)
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.