First Trust Global Tactical Commodity Strategy Fund (FTGC)
NASDAQ: FTGC · Real-Time Price · USD
25.39
+0.26 (1.01%)
Jul 11, 2025, 12:45 PM - Market open
FTGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 25.25 | 25.38 | 25.25 | 25.40 | - | 1.07% | 208,114 |
| 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 |
| Jun 2, 2025 | 24.48 | 24.52 | 24.38 | 24.49 | 24.34 | 2.00% | 571,671 |
| May 30, 2025 | 24.06 | 24.06 | 23.90 | 24.01 | 23.87 | -0.41% | 376,444 |
| May 29, 2025 | 24.19 | 24.19 | 24.05 | 24.11 | 23.96 | -0.33% | 383,121 |
| May 28, 2025 | 24.34 | 24.36 | 24.19 | 24.19 | 24.04 | -0.74% | 407,677 |
| May 27, 2025 | 24.40 | 24.45 | 24.29 | 24.37 | 24.22 | -0.69% | 318,429 |
| May 23, 2025 | 24.28 | 24.60 | 24.28 | 24.54 | 24.39 | 0.57% | 603,235 |
| May 22, 2025 | 24.42 | 24.46 | 24.35 | 24.40 | 24.25 | -0.85% | 379,157 |
| May 21, 2025 | 24.64 | 24.69 | 24.60 | 24.61 | 24.46 | -0.04% | 532,719 |
| May 20, 2025 | 24.41 | 24.62 | 24.39 | 24.62 | 24.47 | 1.03% | 255,288 |
| May 19, 2025 | 24.35 | 24.45 | 24.30 | 24.37 | 24.22 | 0.08% | 459,525 |
| May 16, 2025 | 24.44 | 24.45 | 24.31 | 24.35 | 24.20 | -0.65% | 1,109,492 |
| May 15, 2025 | 24.43 | 24.54 | 24.32 | 24.51 | 24.36 | -0.37% | 287,360 |
| May 14, 2025 | 24.69 | 24.71 | 24.59 | 24.60 | 24.45 | -0.89% | 231,807 |
| May 13, 2025 | 24.59 | 24.84 | 24.59 | 24.82 | 24.67 | 1.18% | 508,579 |
| May 12, 2025 | 24.69 | 24.70 | 24.49 | 24.53 | 24.38 | -0.16% | 287,419 |
| May 9, 2025 | 24.53 | 24.59 | 24.50 | 24.57 | 24.42 | 0.86% | 199,025 |
| May 8, 2025 | 24.31 | 24.37 | 24.26 | 24.36 | 24.21 | 0.62% | 313,724 |
| May 7, 2025 | 24.39 | 24.42 | 24.16 | 24.21 | 24.06 | -1.02% | 570,550 |
| May 6, 2025 | 24.46 | 24.55 | 24.40 | 24.46 | 24.31 | 1.03% | 290,926 |
| May 5, 2025 | 24.35 | 24.41 | 24.19 | 24.21 | 24.06 | -0.25% | 271,786 |
| May 2, 2025 | 24.33 | 24.40 | 24.18 | 24.27 | 24.12 | 0.37% | 413,905 |
| May 1, 2025 | 24.13 | 24.22 | 24.03 | 24.18 | 24.03 | - | 452,785 |
| Apr 30, 2025 | 24.33 | 24.55 | 24.14 | 24.18 | 24.03 | -1.43% | 790,441 |