$26.42 +0.46 (%) FT ISE Rev NatG Shs Revere Natural Gas Index Fund - NYSE ARCA

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FCG historical data

Date Open High Low Close Volume
5/10/201622.7523.3622.7223.351,867,920
5/9/201622.7722.9322.3222.641,828,510
5/6/201623.0623.5622.9023.002,774,850
5/5/201623.4323.7122.9123.211,334,410
5/4/201623.2723.7022.5222.853,092,300
5/3/201623.7123.9823.0223.214,698,330
4/29/20164.934.964.764.863,776,940
4/28/20164.965.014.844.853,029,250
4/27/20164.885.004.884.983,963,300
4/26/20164.734.844.714.831,972,370
4/25/20164.754.784.654.693,708,590
4/22/20164.684.804.674.783,196,180
4/21/20164.724.734.624.642,543,360
4/20/20164.574.744.574.692,567,460
4/19/20164.554.674.534.633,117,200
4/18/20164.284.544.244.502,940,220
4/15/20164.444.474.384.432,233,730
4/14/20164.474.484.414.482,226,100
4/13/20164.514.524.404.452,625,300
4/12/20164.314.554.284.503,988,050
4/11/20164.304.334.254.261,484,320
4/8/20164.214.274.204.263,088,640
4/7/20164.084.144.054.122,009,090
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
Trading Center