Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

24.42 +0.03 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 6.623 6.623 6.396 6.483 1,077,825 -0.16(-2.37%)
May 28, 2020 6.877 6.951 6.601 6.641 896,098 -0.29(-4.17%)
May 27, 2020 7.026 7.026 6.649 6.929 1,390,534 +0.01(+0.13%)
May 26, 2020 6.824 6.991 6.728 6.921 1,152,583 +0.27(+4.08%)
May 22, 2020 6.553 6.662 6.431 6.649 768,650 +0.04(+0.66%)
May 21, 2020 6.667 6.737 6.483 6.606 879,123 +0.00(+0.00%)
May 20, 2020 6.562 6.746 6.518 6.606 1,009,024 +0.19(+3.00%)
May 19, 2020 6.606 6.606 6.400 6.413 919,540 -0.14(-2.14%)
May 18, 2020 6.369 6.575 6.326 6.553 1,435,372 +0.56(+9.34%)
May 15, 2020 5.879 6.098 5.827 5.993 1,280,017 +0.12(+2.09%)
May 14, 2020 5.774 6.006 5.529 5.871 1,708,120 -0.03(-0.45%)
May 13, 2020 6.299 6.299 5.774 5.897 1,608,355 -0.40(-6.39%)
May 12, 2020 6.404 6.553 6.291 6.299 991,281 -0.03(-0.41%)
May 11, 2020 6.431 6.553 6.326 6.326 940,531 -0.17(-2.56%)
May 08, 2020 6.291 6.501 6.256 6.492 1,083,769 +0.32(+5.25%)
May 07, 2020 6.282 6.396 6.120 6.168 1,086,697 +0.05(+0.86%)
May 06, 2020 6.352 6.431 6.098 6.116 1,550,096 -0.21(-3.32%)
May 05, 2020 6.781 6.807 6.286 6.326 1,717,308 -0.10(-1.50%)
May 04, 2020 6.081 6.431 5.984 6.422 1,177,741 +0.21(+3.38%)
May 01, 2020 6.553 6.632 6.125 6.212 1,584,049 -0.50(-7.43%)
Apr 30, 2020 6.649 6.837 6.326 6.711 2,475,941 +0.16(+2.40%)
Apr 29, 2020 6.046 6.597 6.046 6.553 1,819,787 +0.66(+11.13%)
Apr 28, 2020 5.984 6.037 5.731 5.897 1,148,904 +0.00(+0.00%)
Apr 27, 2020 5.731 5.948 5.459 5.897 1,244,320 +0.04(+0.75%)
Apr 24, 2020 5.949 6.067 5.643 5.853 1,366,998 +0.09(+1.52%)
Apr 23, 2020 5.739 5.984 5.635 5.766 2,067,335 +0.21(+3.78%)
Apr 22, 2020 5.643 5.757 5.455 5.556 3,011,178 +0.12(+2.25%)
Apr 21, 2020 5.171 5.486 5.171 5.433 6,142,239 +0.13(+2.48%)
Apr 20, 2020 4.777 5.411 4.777 5.302 2,186,375 +0.21(+4.12%)
Apr 17, 2020 4.768 5.101 4.768 5.092 1,198,409 +0.38(+7.98%)
Apr 16, 2020 4.899 4.899 4.709 4.716 512,401 -0.17(-3.58%)
Apr 15, 2020 4.742 4.899 4.598 4.891 1,021,083 -0.10(-1.93%)
Apr 14, 2020 5.004 5.053 4.860 4.987 1,344,273 -0.02(-0.35%)
Apr 13, 2020 5.013 5.118 4.851 5.004 2,851,506 +0.16(+3.25%)
Apr 09, 2020 4.978 5.337 4.593 4.847 3,629,289 +0.10(+2.21%)
Apr 08, 2020 4.471 4.751 4.401 4.742 2,724,462 +0.38(+8.84%)
Apr 07, 2020 4.366 4.585 4.313 4.357 2,039,695 +0.17(+3.97%)
Apr 06, 2020 4.068 4.208 3.962 4.191 1,079,487 +0.16(+3.90%)
Apr 03, 2020 3.990 4.042 3.745 4.033 642,923 +0.22(+5.73%)
Apr 02, 2020 3.675 4.112 3.596 3.815 1,359,895 +0.30(+8.46%)
Apr 01, 2020 3.500 3.640 3.425 3.517 781,977 -0.11(-3.13%)
Mar 31, 2020 3.570 3.679 3.526 3.631 491,391 +0.18(+5.33%)
Mar 30, 2020 3.456 3.487 3.263 3.447 997,751 -0.02(-0.51%)
Mar 27, 2020 3.657 3.657 3.465 3.465 1,259,787 -0.28(-7.48%)
Mar 26, 2020 3.858 4.011 3.662 3.745 2,228,872 -0.05(-1.43%)
Mar 25, 2020 3.799 4.015 3.600 3.799 2,547,692 +0.01(+0.23%)
Mar 24, 2020 3.566 3.799 3.410 3.790 2,425,549 +0.41(+11.99%)
Mar 23, 2020 3.643 3.669 3.324 3.384 1,019,131 -0.24(-6.67%)
Mar 20, 2020 3.782 3.894 3.557 3.626 1,572,546 -0.07(-1.87%)
Mar 19, 2020 3.497 3.725 3.393 3.695 2,336,412 +0.24(+7.00%)
Mar 18, 2020 3.566 3.738 3.281 3.454 2,787,314 -0.37(-9.71%)
Mar 17, 2020 4.006 4.015 3.769 3.825 1,713,158 -0.12(-3.06%)
Mar 16, 2020 3.790 4.379 3.678 3.946 1,957,195 -0.25(-5.97%)
Mar 13, 2020 3.937 4.343 3.583 4.196 4,940,369 +0.54(+14.62%)
Mar 12, 2020 3.566 3.894 3.523 3.661 3,067,947 -0.24(-6.19%)
Mar 11, 2020 4.066 4.187 3.825 3.902 8,517,485 -0.35(-8.13%)
Mar 10, 2020 4.317 4.429 3.704 4.248 13,009,910 +0.25(+6.26%)
Mar 09, 2020 4.343 4.593 3.997 3.997 4,180,686 -1.60(-28.55%)
Mar 06, 2020 5.897 6.000 5.526 5.595 1,148,166 -0.58(-9.37%)
Mar 05, 2020 6.268 6.337 6.104 6.173 792,534 -0.22(-3.51%)
Mar 04, 2020 6.544 6.579 6.281 6.398 781,775 +0.02(+0.27%)
Mar 03, 2020 6.613 6.717 6.268 6.380 2,037,598 -0.23(-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 SantaClara.com & California Media Partners, LLC. All rights reserved.