First Trust Global Tactical Commodity Strategy Fund (FTGC)
NASDAQ: FTGC · Real-Time Price · USD
24.75
-0.09 (-0.38%)
Aug 14, 2025, 1:33 PM - Market open
FTGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.94 | 24.94 | 24.75 | 24.85 | 24.85 | -0.10% | 273,079 |
| Aug 12, 2025 | 24.83 | 24.88 | 24.82 | 24.87 | 24.87 | -0.04% | 406,825 |
| Aug 11, 2025 | 24.89 | 24.93 | 24.85 | 24.88 | 24.88 | 0.28% | 381,298 |
| Aug 8, 2025 | 24.93 | 24.99 | 24.79 | 24.81 | 24.81 | 0.12% | 689,142 |
| Aug 7, 2025 | 24.80 | 24.84 | 24.75 | 24.78 | 24.78 | 0.47% | 1,368,753 |
| Aug 6, 2025 | 24.81 | 24.87 | 24.64 | 24.67 | 24.67 | -0.02% | 600,492 |
| Aug 5, 2025 | 24.67 | 24.74 | 24.65 | 24.67 | 24.67 | -0.24% | 362,738 |
| Aug 4, 2025 | 24.66 | 24.77 | 24.65 | 24.73 | 24.73 | 0.11% | 287,318 |
| Aug 1, 2025 | 24.89 | 24.90 | 24.64 | 24.70 | 24.70 | -0.75% | 299,482 |
| Jul 31, 2025 | 24.92 | 24.99 | 24.85 | 24.89 | 24.89 | -0.64% | 554,323 |
| Jul 30, 2025 | 25.44 | 25.51 | 24.87 | 25.05 | 25.05 | -2.01% | 750,533 |
| Jul 29, 2025 | 25.40 | 25.61 | 25.33 | 25.57 | 25.57 | 0.55% | 596,145 |
| Jul 28, 2025 | 25.40 | 25.44 | 25.30 | 25.43 | 25.43 | 0.47% | 492,137 |
| Jul 25, 2025 | 25.49 | 25.49 | 25.30 | 25.31 | 25.31 | -0.92% | 298,601 |
| Jul 24, 2025 | 25.53 | 25.59 | 25.45 | 25.54 | 25.54 | -0.14% | 253,040 |
| Jul 23, 2025 | 25.52 | 25.61 | 25.40 | 25.58 | 25.58 | 0.07% | 258,239 |
| Jul 22, 2025 | 25.53 | 25.58 | 25.43 | 25.56 | 25.56 | 0.17% | 169,615 |
| Jul 21, 2025 | 25.48 | 25.56 | 25.43 | 25.52 | 25.52 | -0.02% | 201,163 |
| Jul 18, 2025 | 25.64 | 25.74 | 25.48 | 25.52 | 25.52 | 0.55% | 264,976 |
| Jul 17, 2025 | 25.22 | 25.40 | 25.20 | 25.38 | 25.38 | 0.48% | 6,258,995 |
| Jul 16, 2025 | 25.16 | 25.28 | 25.08 | 25.26 | 25.26 | 0.24% | 325,522 |
| Jul 15, 2025 | 25.25 | 25.32 | 25.18 | 25.20 | 25.20 | -0.24% | 424,017 |
| Jul 14, 2025 | 25.42 | 25.42 | 25.26 | 25.26 | 25.26 | -0.71% | 224,204 |
| Jul 11, 2025 | 25.25 | 25.46 | 25.25 | 25.44 | 25.44 | 1.23% | 522,128 |
| Jul 10, 2025 | 25.10 | 25.14 | 25.03 | 25.13 | 25.13 | 0.08% | 1,167,561 |
| Jul 9, 2025 | 25.06 | 25.14 | 25.01 | 25.11 | 25.11 | - | 359,870 |
| Jul 8, 2025 | 24.84 | 25.29 | 24.82 | 25.11 | 25.11 | 0.92% | 571,965 |
| Jul 7, 2025 | 24.81 | 24.91 | 24.75 | 24.88 | 24.88 | -0.40% | 243,270 |
| Jul 3, 2025 | 25.07 | 25.07 | 24.96 | 24.98 | 24.98 | -0.20% | 171,675 |
| Jul 2, 2025 | 24.78 | 25.06 | 24.74 | 25.03 | 25.03 | 1.38% | 373,560 |
| Jul 1, 2025 | 24.69 | 24.70 | 24.64 | 24.69 | 24.69 | 0.08% | 696,185 |
| Jun 30, 2025 | 24.72 | 24.72 | 24.60 | 24.67 | 24.67 | 0.04% | 913,086 |
| Jun 27, 2025 | 24.68 | 24.75 | 24.62 | 24.66 | 24.66 | -0.48% | 806,674 |
| Jun 26, 2025 | 24.73 | 24.87 | 24.70 | 24.78 | 24.78 | 0.08% | 531,916 |
| Jun 25, 2025 | 24.78 | 24.90 | 24.74 | 24.76 | 24.61 | -0.32% | 348,138 |
| Jun 24, 2025 | 24.82 | 24.87 | 24.71 | 24.84 | 24.69 | -1.78% | 999,001 |
| Jun 23, 2025 | 25.83 | 25.92 | 25.29 | 25.29 | 25.14 | -2.17% | 1,625,547 |
| Jun 20, 2025 | 25.88 | 25.93 | 25.78 | 25.85 | 25.69 | -0.23% | 649,539 |
| Jun 18, 2025 | 25.98 | 26.02 | 25.71 | 25.91 | 25.75 | 0.08% | 2,880,145 |
| Jun 17, 2025 | 25.78 | 25.91 | 25.76 | 25.89 | 25.73 | 1.09% | 566,833 |
| Jun 16, 2025 | 25.52 | 25.64 | 25.31 | 25.61 | 25.46 | 0.31% | 1,018,073 |
| Jun 13, 2025 | 25.38 | 25.64 | 25.38 | 25.53 | 25.38 | 2.00% | 411,636 |
| Jun 12, 2025 | 24.92 | 25.06 | 24.92 | 25.03 | 24.88 | 0.18% | 395,771 |
| Jun 11, 2025 | 24.88 | 25.04 | 24.87 | 24.99 | 24.83 | 0.62% | 511,288 |
| Jun 10, 2025 | 24.93 | 24.99 | 24.78 | 24.83 | 24.68 | -0.48% | 235,448 |
| Jun 9, 2025 | 24.85 | 24.98 | 24.82 | 24.95 | 24.80 | 0.44% | 428,670 |
| Jun 6, 2025 | 24.85 | 24.94 | 24.80 | 24.84 | 24.69 | 0.49% | 391,611 |
| Jun 5, 2025 | 24.85 | 24.86 | 24.70 | 24.72 | 24.57 | 0.82% | 246,381 |
| Jun 4, 2025 | 24.56 | 24.63 | 24.45 | 24.52 | 24.37 | -0.08% | 331,768 |
| Jun 3, 2025 | 24.43 | 24.57 | 24.37 | 24.54 | 24.39 | 0.20% | 410,901 |