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:

Natural Gas ETF FT (NY: FCG )

27.44 +0.39 (+1.44%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 6.828 6.828 6.453 6.689 1,538,679 +0.04(+0.66%)
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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.