ISE Revere Natural Gas TR (FUMTR)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730494800 | 40.957986 | -0.57 | -1.37 | 41.857481 | 41.919486 | 40.874482 | 0 |
| 1730408400 | 41.526246 | -0.49 | -1.17 | 42.28203 | 42.299454 | 41.521884 | 0 |
| 1730322000 | 42.018796 | 0.47 | 1.13 | 41.73178 | 42.260248 | 41.593274 | 0 |
| 1730235600 | 41.550981 | -0.32 | -0.77 | 41.821382 | 41.961926 | 41.378481 | 0 |
| 1730149200 | 41.87162 | -0.76 | -1.79 | 41.542536 | 41.979012 | 41.525741 | 0 |
| 1729890000 | 42.635374 | 0.05 | 0.12 | 42.906386 | 43.012358 | 42.342127 | 0 |
| 1729803600 | 42.584893 | 0.4 | 0.96 | 42.407772 | 42.642915 | 41.9965 | 0 |
| 1729717200 | 42.180584 | -0.25 | -0.59 | 42.318964 | 42.381128 | 41.803781 | 0 |
| 1729630800 | 42.430362 | 0.01 | 0.02 | 42.614425 | 42.766805 | 42.380008 | 0 |
| 1729544400 | 42.422843 | -0.21 | -0.50 | 43.029749 | 43.075465 | 42.33481 | 0 |
| 1729285200 | 42.637019 | -0.28 | -0.66 | 42.86219 | 42.86219 | 42.266302 | 0 |
| 1729198800 | 42.919994 | 0.25 | 0.58 | 42.74053 | 42.942978 | 42.504357 | 0 |
| 1729112400 | 42.670672 | 0.31 | 0.73 | 42.62641 | 42.863763 | 42.601023 | 0 |
| 1729026000 | 42.359658 | -1.58 | -3.60 | 42.786282 | 42.89159 | 42.35407 | 0 |
| 1728939600 | 43.94231 | -0.71 | -1.59 | 44.211385 | 44.291791 | 43.730584 | 0 |
| 1728680400 | 44.652576 | 0.41 | 0.92 | 44.02413 | 44.882538 | 44.02413 | 0 |
| 1728594000 | 44.243926 | 0.4 | 0.92 | 43.969186 | 44.398694 | 43.755987 | 0 |
| 1728507600 | 43.842215 | -0.15 | -0.35 | 43.602417 | 43.953237 | 43.366804 | 0 |
| 1728421200 | 43.99689 | -1.08 | -2.39 | 44.406905 | 44.406905 | 43.561092 | 0 |
| 1728334800 | 45.073881 | 0.26 | 0.57 | 44.900509 | 45.278344 | 44.860517 | 0 |
| 1728075600 | 44.816858 | 0.43 | 0.97 | 44.897605 | 45.063786 | 44.435949 | 0 |
| 1727989200 | 44.38414 | 1.22 | 2.82 | 43.303208 | 44.410091 | 43.029318 | 0 |
| 1727902800 | 43.166992 | 0.53 | 1.25 | 43.398538 | 43.519101 | 42.723787 | 0 |
| 1727816400 | 42.634386 | 0.75 | 1.80 | 41.516227 | 42.812371 | 41.363848 | 0 |
| 1727730000 | 41.880681 | 0.17 | 0.41 | 41.601928 | 42.229736 | 41.464595 | 0 |
| 1727470800 | 41.707725 | 1.11 | 2.74 | 41.059708 | 41.794081 | 41.033579 | 0 |
| 1727384400 | 40.596698 | -1.29 | -3.08 | 41.243979 | 41.506772 | 40.484855 | 0 |
| 1727298000 | 41.885923 | -1.07 | -2.49 | 42.83575 | 42.869072 | 41.840362 | 0 |
| 1727211600 | 42.955597 | -0.2 | -0.47 | 43.664437 | 43.680909 | 42.950505 | 0 |
| 1727125200 | 43.157201 | 0.55 | 1.29 | 42.728633 | 43.603061 | 42.678294 | 0 |
| 1726866000 | 42.606315 | 0.03 | 0.06 | 42.39612 | 42.791157 | 42.023711 | 0 |
| 1726779600 | 42.580931 | 0.47 | 1.12 | 42.877282 | 43.033916 | 42.370657 | 0 |
| 1726693200 | 42.107872 | 0.03 | 0.08 | 41.999675 | 42.712149 | 41.890869 | 0 |
| 1726606800 | 42.075086 | 0.61 | 1.46 | 41.523811 | 42.199178 | 41.497119 | 0 |
| 1726520400 | 41.469608 | 0.5 | 1.23 | 41.249808 | 41.544019 | 41.035151 | 0 |
| 1726261200 | 40.964843 | 0.36 | 0.88 | 40.944447 | 41.336014 | 40.81784 | 0 |
| 1726174800 | 40.608429 | 0.19 | 0.46 | 40.530066 | 40.930732 | 40.037469 | 0 |
| 1726088400 | 40.420876 | 0.18 | 0.44 | 40.307413 | 40.552432 | 39.539997 | 0 |
| 1726002000 | 40.244328 | -0.43 | -1.05 | 40.739368 | 40.744558 | 39.82614 | 0 |
| 1725915600 | 40.671134 | -0.28 | -0.68 | 40.984558 | 41.072606 | 40.670971 | 0 |
| 1725656400 | 40.949867 | -0.79 | -1.89 | 41.682483 | 42.01116 | 40.804074 | 0 |
| 1725570000 | 41.737384 | -0.14 | -0.35 | 42.270717 | 42.276796 | 41.693878 | 0 |
| 1725483600 | 41.882068 | -0.72 | -1.69 | 42.696049 | 42.959012 | 41.836106 | 0 |
| 1725397200 | 42.603082 | -1.69 | -3.82 | 43.537934 | 43.554878 | 42.512852 | 0 |
| 1725051600 | 44.295419 | -0.31 | -0.70 | 44.211813 | 44.332042 | 43.878051 | 0 |
| 1724965200 | 44.607688 | 0.75 | 1.71 | 44.136969 | 44.7735 | 43.874278 | 0 |
| 1724878800 | 43.857256 | -0.26 | -0.59 | 43.82474 | 43.967735 | 43.574292 | 0 |
| 1724792400 | 44.116337 | -0.56 | -1.26 | 44.558663 | 44.630734 | 44.018226 | 0 |
| 1724706000 | 44.681015 | 0.46 | 1.04 | 44.874299 | 45.276404 | 44.508834 | 0 |
| 1724446800 | 44.222989 | 0.88 | 2.03 | 43.709019 | 44.265914 | 43.661232 | 0 |
| 1724360400 | 43.344649 | -0.11 | -0.25 | 43.49518 | 43.701104 | 43.283079 | 0 |
| 1724274000 | 43.453359 | -0.02 | -0.04 | 43.868589 | 43.913374 | 43.280605 | 0 |
| 1724187600 | 43.470629 | -0.94 | -2.12 | 44.300572 | 44.323766 | 43.208265 | 0 |
| 1724101200 | 44.410553 | 0.39 | 0.88 | 44.174326 | 44.837856 | 44.171092 | 0 |
| 1723842000 | 44.022629 | -0.14 | -0.32 | 43.787748 | 44.134743 | 43.755164 | 0 |
| 1723755600 | 44.165709 | 0.81 | 1.86 | 43.583654 | 44.259685 | 43.568629 | 0 |
| 1723669200 | 43.358386 | 0.19 | 0.43 | 43.361625 | 43.443523 | 43.040923 | 0 |
| 1723582800 | 43.171356 | -0.49 | -1.11 | 43.379235 | 43.386244 | 42.919079 | 0 |
| 1723496400 | 43.657987 | 0.62 | 1.44 | 43.296018 | 43.763395 | 43.296018 | 0 |
| 1723237200 | 43.039661 | -0 | -0.01 | 43.046548 | 43.185646 | 42.752924 | 0 |
| 1723150800 | 43.042242 | 1.3 | 3.11 | 42.022808 | 43.144071 | 42.011043 | 0 |
| 1723064400 | 41.743421 | 0.28 | 0.67 | 42.3266 | 42.69535 | 41.731231 | 0 |
| 1722978000 | 41.464594 | 0.31 | 0.76 | 41.199829 | 41.97118 | 41.054047 | 0 |
| 1722891600 | 41.14988 | -1.27 | -2.98 | 41.043054 | 41.600165 | 40.324393 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
