Skip to main content
logo
First Trust Global Tactical Commodity Strategy Fund (FTGC)
NASDAQ: FTGC · Real-Time Price · USD
25.38
-0.80 (-3.06%)
At close: Jan 30, 2026, 4:00 PM EST
25.08
-0.30 (-1.18%)
After-hours: Jan 30, 2026, 7:08 PM EST

FTGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202625.6625.7424.8625.3825.38-3.06%689,339
Jan 29, 202626.5426.5525.6226.1826.181.32%925,504
Jan 28, 202625.7225.8825.6525.8425.840.76%483,984
Jan 27, 202625.2625.6525.1725.6425.641.40%580,511
Jan 26, 202625.3125.5425.1925.2925.290.92%685,228
Jan 23, 202624.9725.1424.9225.0625.061.79%442,090
Jan 22, 202624.6624.7024.5824.6224.62-0.04%645,641
Jan 21, 202624.6724.6724.5124.6324.631.44%1,172,672
Jan 20, 202624.4124.4224.2824.2824.281.12%920,954
Jan 16, 202624.0124.0523.9024.0124.01-0.25%532,787
Jan 15, 202623.9924.1623.9424.0724.07-0.37%674,721
Jan 14, 202624.3224.3724.0924.1624.160.21%879,017
Jan 13, 202624.1224.2524.0624.1124.110.88%492,638
Jan 12, 202623.8624.0223.8223.9023.901.14%620,226
Jan 9, 202623.7423.8123.6223.6323.63-0.32%373,288
Jan 8, 202623.5323.7123.5023.7123.710.55%457,297
Jan 7, 202623.6323.6623.5323.5823.58-0.74%423,411
Jan 6, 202623.7823.8623.6923.7523.750.55%685,073
Jan 5, 202623.4423.6423.4223.6223.621.68%1,070,652
Jan 2, 202623.2623.2723.1223.2323.23-1,082,797
Dec 31, 202523.3923.4223.1823.2323.23-1.23%1,688,431
Dec 30, 202523.6123.6323.5123.5223.520.84%1,966,203
Dec 29, 202523.4223.4623.3023.3323.33-1.08%911,673
Dec 26, 202523.5623.6423.5323.5823.580.60%405,843
Dec 24, 202523.4523.4923.3723.4423.44-0.21%187,171
Dec 23, 202523.3223.4923.2523.4923.491.29%805,967
Dec 22, 202523.1223.1923.1123.1923.191.13%633,770
Dec 19, 202522.8722.9922.8722.9322.930.53%531,556
Dec 18, 202522.9122.9622.7722.8122.81-0.65%487,815
Dec 17, 202522.8922.9822.8322.9622.961.06%991,508
Dec 16, 202522.8522.9322.7022.7222.72-14.68%1,224,874
Dec 15, 202526.7626.7626.5726.6322.97-0.67%1,630,877
Dec 12, 202527.1127.1126.7326.8123.12-1.14%992,982
Dec 11, 202526.9927.1226.9827.1223.390.11%926,347
Dec 10, 202526.9327.1326.9327.0923.360.71%431,856
Dec 9, 202526.9427.0326.8926.9023.20-0.48%330,895
Dec 8, 202527.2027.2227.0227.0323.31-1.35%1,035,904
Dec 5, 202527.3827.5727.3827.4023.630.66%409,544
Dec 4, 202527.1027.2427.0427.2223.470.18%537,602
Dec 3, 202527.1827.2527.1427.1723.430.37%349,471
Dec 2, 202527.1427.1727.0327.0723.34-0.44%232,359
Dec 1, 202527.2027.2427.1427.1923.450.18%214,645
Nov 28, 202527.0027.1626.9827.1423.411.38%112,778
Nov 26, 202526.6126.7926.5926.7723.091.06%123,058
Nov 25, 202526.4626.5026.3126.4922.84-0.51%232,410
Nov 24, 202526.3826.6326.3626.6322.960.43%199,147
Nov 21, 202526.3826.6026.3126.5122.86-0.41%287,666
Nov 20, 202526.9126.9926.6126.6222.96-1.15%233,512
Nov 19, 202527.0127.0626.8426.9323.22-0.85%293,034
Nov 18, 202527.0127.2126.9027.1623.420.99%546,410