TipRanks
Go Ultimate55% OFF

First Trust Natural Gas ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.5 Sh (BFCG39) Historical Prices

BR:BFCG39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202688.6589.4687.9389.0189.01+2.81%1,0000.94
Oct 29, 202687.1287.4886.2286.5886.58-0.52%2,2302.18
Oct 28, 202687.0387.0387.0387.0387.03+0.00%650.06
Oct 27, 202687.0387.0387.0387.0387.03-1.08%1000.09
Oct 26, 202679.6087.9879.6087.9887.98+10.53%160.01
Oct 23, 202679.6079.6079.6079.6079.60+0.00%10.00
Oct 22, 202679.6079.6077.8479.6079.60+0.00%00.00
Oct 21, 202679.6079.6078.5679.6079.60+0.00%00.00
Oct 20, 202679.6079.6078.3279.6079.60+0.00%00.00
Oct 19, 202679.6079.6079.6079.6079.60+0.00%60.01
Oct 16, 202679.6079.6079.6079.6079.60+3.65%50.00
Oct 15, 202676.8077.2876.8076.8076.80+0.00%00.00
Oct 14, 202676.8077.3676.7276.8076.80+0.00%00.00
Oct 13, 202676.8076.8076.8076.8076.80+0.64%2000.19
Oct 12, 202676.3176.3174.2476.3176.31+0.00%00.00
Oct 09, 202676.3176.3174.2476.3176.31+0.00%00.00
Oct 08, 202676.3176.3175.4676.3176.31+0.00%00.00
Oct 07, 202676.3176.3173.3676.3176.31+0.00%00.00
Oct 06, 202676.3176.3173.5076.3176.31+0.00%00.00
Oct 05, 202676.3176.3173.4476.3176.31+0.00%00.00
Oct 02, 202676.3176.3275.9276.3176.31+0.00%00.00
Oct 01, 202676.3176.3175.6076.3176.31+0.00%00.00
Sep 30, 202676.3176.3173.5776.3176.31+0.00%00.00
Sep 29, 202676.3176.3174.2476.3176.31+0.00%00.00
Sep 28, 202676.3176.3176.3176.3176.31+2.64%50.00
Sep 25, 202674.3576.4074.3574.3574.35+0.00%00.00
Sep 24, 202674.3582.6474.0674.3574.35+0.39%00.00
Sep 23, 202674.3577.4760.0074.3574.06+0.00%00.00
Sep 22, 202674.3574.3574.3574.3574.06-2.58%10.00
Sep 21, 202675.8476.3275.8476.3276.03-3.73%620.06
Sep 18, 202679.2879.2879.2879.2878.97+0.00%100.01
Sep 17, 202679.2879.2879.2879.2878.97-2.17%2640.25
Sep 16, 202681.0481.0460.0081.0480.73+0.00%00.00
Sep 15, 202681.0484.0860.0081.0480.73+0.00%00.00
Sep 14, 202683.6183.6180.9681.0480.73+0.04%4,1004.12
Sep 11, 202681.0181.0181.0181.0180.70-1.30%1000.10
Sep 10, 202680.4082.3280.4082.0881.76+1.08%4,0504.36
Sep 09, 202681.2081.6060.0081.2080.89+0.00%00.00
Sep 08, 202681.6881.8480.8081.2080.89+2.46%1000.11
Sep 07, 202679.2580.8860.0079.2578.94+0.00%00.00
Sep 04, 202679.2580.8860.0079.2578.94+0.00%00.00
Sep 03, 202679.2581.3660.0079.2578.94+0.00%00.00
Sep 02, 202679.2581.9260.0079.2578.94+0.00%00.00
Sep 01, 202679.2582.4860.0079.2578.94+0.00%00.00
Aug 31, 202679.2581.1279.2579.2578.94+0.00%00.00
Aug 28, 202679.2580.3260.0079.2578.94+0.00%00.00
Aug 27, 202679.2580.3260.0079.2578.94+0.00%00.00
Aug 26, 202679.2579.2860.0079.2578.94+0.00%00.00
Aug 25, 202679.2579.2579.2579.2578.94-0.44%9000.98
Aug 24, 202679.0080.1078.8879.6079.29-3.49%19,50031.78