$26.13 -0.11 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSE ARCA

Aug. 30, 2016 | 01:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCG historical data

Date Open High Low Close Volume
4/6/20164.024.133.984.117,319,770
4/5/20163.974.033.943.981,699,910
4/4/20164.094.144.004.001,820,250
4/1/20164.054.084.004.061,264,720
3/31/20164.064.154.054.122,287,620
3/30/20164.104.144.034.084,025,700
3/29/20163.924.063.904.042,013,100
3/28/20164.044.043.923.991,716,270
3/24/20163.914.063.864.033,180,170
3/23/20164.144.163.984.004,191,200
3/22/20164.184.244.164.201,762,550
3/21/20164.314.314.134.203,640,380
3/18/20164.524.564.264.264,420,370
3/17/20164.514.564.434.444,975,420
3/16/20164.304.444.284.435,954,860
3/15/20164.224.244.104.244,702,100
3/14/20164.254.374.194.285,882,470
3/11/20164.374.484.334.394,599,750
3/10/20164.284.294.114.227,086,800
3/9/20164.344.424.184.297,280,950
3/8/20164.694.694.074.0911,112,900
3/7/20164.334.764.334.7414,314,400
3/4/20164.154.404.014.288,724,250
3/3/20163.694.033.694.015,774,160
3/2/20163.353.743.343.724,892,310
3/1/20163.393.453.253.411,508,220
2/29/20163.413.423.323.351,611,220
2/26/20163.413.453.343.412,142,340
2/25/20163.353.413.213.313,030,160
2/24/20163.183.383.153.385,913,110
2/23/20163.483.483.233.232,815,840
2/22/20163.483.553.443.521,713,270
2/19/20163.393.403.253.362,637,130
2/18/20163.733.793.423.455,902,800
2/17/20163.523.733.423.692,481,930
2/16/20163.603.603.373.441,563,820
2/12/20163.563.583.393.521,565,560
2/11/20163.413.463.273.422,813,820
2/10/20163.523.643.413.493,133,270
2/9/20163.653.673.433.533,363,680
2/8/20163.743.783.623.713,057,680
2/5/20163.923.983.763.852,018,560
2/4/20164.084.223.974.004,245,830
2/3/20163.864.073.654.0613,686,000
2/2/20163.873.873.733.742,263,390
2/1/20164.094.093.913.992,741,940
1/29/20164.064.224.034.203,041,810
1/28/20164.084.123.884.032,339,980
1/27/20163.744.003.703.823,055,070
1/26/20163.603.833.463.823,507,460
1/25/20163.733.863.383.442,968,200
1/22/20163.873.973.743.853,487,620
1/21/20163.323.683.313.663,119,960
1/20/20163.113.372.923.354,730,410
1/19/20163.493.513.183.183,625,900
1/15/20163.453.503.353.481,655,270
1/14/20163.583.663.443.643,285,150
1/13/20163.643.723.463.513,111,900
1/12/20163.843.843.473.593,921,880
1/11/20164.004.003.713.741,923,030
1/8/20163.964.043.854.001,371,340
1/7/20163.944.093.883.885,937,280
1/6/20164.294.304.064.062,676,140
1/5/20164.504.504.384.461,322,810
1/4/20164.504.594.374.502,087,150
12/31/20154.214.484.214.461,180,670
12/30/20154.354.434.214.211,425,550
12/29/20154.464.554.324.481,548,900
12/28/20154.464.474.344.371,210,280
12/24/20154.634.664.484.551,679,450
12/23/20154.244.594.244.592,982,940
12/22/20154.114.204.094.141,216,740
12/21/20154.194.194.054.141,663,140
12/18/20154.234.294.154.151,642,380
12/17/20154.294.334.124.202,384,700
12/16/20154.404.464.284.292,047,650
12/15/20154.394.464.354.411,710,050
12/14/20154.384.474.284.322,548,280
12/11/20154.784.784.514.533,562,290
12/10/20154.744.884.694.832,449,810
12/9/20154.774.984.674.785,678,230
12/8/20154.574.784.504.733,932,730
12/7/20154.995.014.694.703,108,460
12/4/20155.355.375.155.162,922,030
12/3/20155.565.605.435.461,539,280
12/2/20155.715.725.485.502,309,430
12/1/20155.785.825.735.78861,348
11/30/20155.725.905.725.781,429,370
11/27/20155.855.865.685.68955,434
11/25/20155.936.055.815.921,625,190
11/24/20155.745.995.725.991,937,120
11/23/20155.695.795.605.681,454,910
11/20/20155.885.925.675.681,814,430
11/19/20156.056.075.855.912,186,410
11/18/20156.106.205.926.122,394,260
11/17/20156.216.216.016.023,457,190
11/16/20155.976.255.926.252,888,480
11/13/20155.785.985.695.961,981,030
11/12/20155.875.985.765.783,715,140
11/11/20156.366.366.006.003,804,930
Trading Center