Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Natural Gas ETF FT (NY: FCG )

27.48 +0.28 (+1.03%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 27.28 27.56 27.19 27.48 184,737 +0.28(+1.03%)
May 16, 2024 27.41 27.53 27.18 27.20 167,491 -0.23(-0.84%)
May 15, 2024 27.41 27.44 26.90 27.43 528,157 +0.05(+0.18%)
May 14, 2024 27.18 27.40 27.12 27.38 142,076 +0.23(+0.85%)
May 13, 2024 27.25 27.36 27.09 27.15 100,010 -0.01(-0.04%)
May 10, 2024 27.65 27.80 27.10 27.16 136,405 -0.43(-1.56%)
May 09, 2024 27.43 27.67 27.41 27.59 129,370 +0.19(+0.69%)
May 08, 2024 27.33 27.55 27.24 27.40 311,997 -0.15(-0.54%)
May 07, 2024 27.53 27.76 27.49 27.55 252,625 +0.09(+0.33%)
May 06, 2024 27.26 27.69 27.26 27.46 291,164 +0.44(+1.63%)
May 03, 2024 26.94 27.10 26.73 27.02 148,098 +0.25(+0.93%)
May 02, 2024 26.76 27.01 26.62 26.77 209,024 +0.19(+0.71%)
May 01, 2024 27.07 27.11 26.35 26.58 566,370 -0.56(-2.06%)
Apr 30, 2024 28.15 28.15 27.14 27.14 260,787 -1.04(-3.69%)
Apr 29, 2024 28.05 28.24 27.98 28.18 139,916 +0.11(+0.39%)
Apr 26, 2024 27.91 28.09 27.72 28.07 248,486 +0.08(+0.29%)
Apr 25, 2024 27.72 28.03 27.53 27.99 102,984 +0.19(+0.68%)
Apr 24, 2024 27.60 27.81 27.39 27.80 386,538 +0.21(+0.76%)
Apr 23, 2024 27.40 27.70 27.19 27.59 121,920 +0.11(+0.40%)
Apr 22, 2024 27.14 27.67 26.93 27.48 100,214 +0.20(+0.73%)
Apr 19, 2024 26.91 27.47 26.91 27.28 96,110 +0.30(+1.11%)
Apr 18, 2024 27.19 27.30 26.88 26.98 88,443 -0.07(-0.26%)
Apr 17, 2024 27.20 27.54 26.97 27.05 120,753 -0.20(-0.73%)
Apr 16, 2024 27.28 27.39 26.86 27.25 244,785 -0.22(-0.80%)
Apr 15, 2024 27.92 28.09 27.41 27.47 241,065 -0.39(-1.40%)
Apr 12, 2024 28.33 28.72 27.77 27.86 396,139 -0.33(-1.17%)
Apr 11, 2024 28.41 28.45 27.91 28.19 142,959 -0.15(-0.53%)
Apr 10, 2024 28.06 28.42 28.02 28.34 137,555 +0.11(+0.39%)
Apr 09, 2024 28.20 28.37 28.04 28.23 94,587 +0.10(+0.36%)
Apr 08, 2024 28.24 28.34 28.01 28.13 160,197 -0.07(-0.25%)
Apr 05, 2024 28.03 28.27 27.84 28.20 106,917 +0.22(+0.79%)
Apr 04, 2024 28.09 28.22 27.91 27.98 211,342 -0.06(-0.21%)
Apr 03, 2024 27.83 28.08 27.80 28.04 191,007 +0.29(+1.05%)
Apr 02, 2024 27.70 27.81 27.50 27.75 173,804 +0.15(+0.54%)
Apr 01, 2024 27.53 27.64 27.25 27.60 221,548 +0.16(+0.58%)
Mar 28, 2024 27.21 27.50 27.14 27.44 153,165 +0.39(+1.44%)
Mar 27, 2024 26.54 27.06 26.50 27.05 215,933 +0.43(+1.62%)
Mar 26, 2024 26.91 27.01 26.60 26.62 221,535 -0.24(-0.89%)
Mar 25, 2024 26.59 26.97 26.59 26.86 198,996 +0.33(+1.24%)
Mar 22, 2024 26.68 26.79 26.45 26.53 136,930 -0.20(-0.75%)
Mar 21, 2024 26.61 26.78 26.53 26.73 210,221 +0.13(+0.51%)
Mar 20, 2024 26.27 26.67 26.20 26.60 220,335 +0.14(+0.53%)
Mar 19, 2024 26.00 26.46 26.00 26.46 223,265 +0.37(+1.42%)
Mar 18, 2024 26.11 26.16 25.87 26.09 139,193 +0.06(+0.23%)
Mar 15, 2024 25.97 26.20 25.91 26.03 125,409 +0.04(+0.15%)
Mar 14, 2024 25.99 26.08 25.81 25.99 131,433 +0.07(+0.27%)
Mar 13, 2024 25.74 26.07 25.74 25.92 340,629 +0.36(+1.41%)
Mar 12, 2024 25.59 25.65 25.43 25.56 126,281 -0.01(-0.04%)
Mar 11, 2024 25.28 25.59 25.09 25.57 130,084 +0.16(+0.63%)
Mar 08, 2024 25.33 25.56 25.27 25.41 142,630 +0.06(+0.24%)
Mar 07, 2024 25.29 25.53 25.29 25.35 174,371 +0.04(+0.16%)
Mar 06, 2024 25.46 25.54 25.24 25.31 183,491 +0.07(+0.28%)
Mar 05, 2024 24.99 25.43 24.95 25.24 482,527 +0.14(+0.56%)
Mar 04, 2024 25.42 25.51 25.07 25.10 334,366 -0.21(-0.83%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.