Skip to main content
First Trust Global Tactical Commodity Strategy Fund (FTGC)
NASDAQ: FTGC · Real-Time Price · USD
25.32
-0.01 (-0.04%)
At close: Mar 28, 2025, 4:00 PM
25.16
-0.16 (-0.63%)
After-hours: Mar 28, 2025, 4:08 PM EDT

FTGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202525.3525.3525.2025.3225.32-0.04%576,211
Mar 27, 202525.1725.3525.1625.3325.33-0.39%792,848
Mar 26, 202525.4925.5925.4225.4325.29-0.12%302,291
Mar 25, 202525.5025.5425.3925.4625.320.43%306,463
Mar 24, 202525.3625.4325.3225.3525.210.08%328,789
Mar 21, 202525.3825.3825.2725.3325.19-0.51%422,292
Mar 20, 202525.5225.5225.2325.4625.320.12%564,769
Mar 19, 202525.3325.4725.3125.4325.290.51%767,930
Mar 18, 202525.4225.4625.2825.3025.160.04%440,879
Mar 17, 202525.2425.3325.2125.2925.150.68%344,320
Mar 14, 202525.1125.1424.9925.1224.980.08%493,178
Mar 13, 202525.0125.2225.0125.1024.960.12%423,331
Mar 12, 202525.0825.1325.0225.0724.93-399,201
Mar 11, 202525.0725.1325.0125.0724.930.72%583,844
Mar 10, 202525.0925.1124.8324.8924.75-0.28%517,862
Mar 7, 202524.9525.0824.8524.9624.820.36%264,236
Mar 6, 202524.9024.9724.8424.8724.73-0.64%363,973
Mar 5, 202524.9225.0324.8225.0324.890.44%508,732
Mar 4, 202524.8224.9524.7124.9224.780.65%509,589
Mar 3, 202524.8824.9424.7024.7624.62-0.24%349,976
Feb 28, 202524.8524.8624.7624.8224.68-0.80%337,693
Feb 27, 202525.1525.1525.0025.0224.88-0.24%725,581
Feb 26, 202525.0925.1225.0325.0824.94-0.28%258,513
Feb 25, 202525.3225.3225.0425.1525.01-0.79%722,377
Feb 24, 202525.4625.4925.3125.3525.21-0.74%258,191
Feb 21, 202525.7325.7325.5225.5425.40-1.24%259,112
Feb 20, 202525.9525.9625.8325.8625.72-233,455
Feb 19, 202525.9725.9725.7725.8625.720.31%259,726
Feb 18, 202525.6325.8125.6025.7825.640.98%223,047
Feb 14, 202525.7125.8025.5225.5325.39-0.47%257,925
Feb 13, 202525.4725.6725.4625.6525.510.67%428,341
Feb 12, 202525.5125.5925.4825.4825.34-0.39%256,742
Feb 11, 202525.5425.6425.5425.5825.440.24%464,185
Feb 10, 202525.4025.5725.3925.5225.381.15%694,577
Feb 7, 202525.2625.3225.1725.2325.090.28%415,082
Feb 6, 202525.2025.2025.0225.1625.020.12%345,626
Feb 5, 202525.0625.1625.0625.1324.99-0.16%391,757
Feb 4, 202524.9125.2524.8725.1725.030.40%806,412
Feb 3, 202525.0325.1124.9325.0724.930.84%745,365
Jan 31, 202524.7624.8924.7324.8624.72-0.20%891,106
Jan 30, 202524.9225.0224.8924.9124.770.28%273,169
Jan 29, 202524.7924.9524.7924.8424.700.44%485,471
Jan 28, 202524.6824.7624.6124.7324.590.37%1,228,242
Jan 27, 202524.7324.7824.5124.6424.50-1.20%573,011
Jan 24, 202524.9724.9924.8724.9424.800.16%367,905
Jan 23, 202524.9025.0224.8424.9024.76-0.12%411,216
Jan 22, 202524.9324.9924.8924.9324.79-0.08%516,246
Jan 21, 202524.9624.9924.8724.9524.81-0.28%939,639
Jan 17, 202524.9825.1324.9325.0224.88-0.24%405,300
Jan 16, 202525.1225.1424.9725.0824.94-0.52%527,104