Skip to main content
logo
First Trust Global Tactical Commodity Strategy Fund (FTGC)
NASDAQ: FTGC · Real-Time Price · USD
23.79
+0.08 (0.34%)
Jan 9, 2026, 12:14 PM EST - Market open

FTGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202623.7423.7923.7223.78-0.32%38,885
Jan 8, 202623.5323.7123.5023.7123.710.55%457,297
Jan 7, 202623.6323.6623.5323.5823.58-0.74%423,399
Jan 6, 202623.7823.8623.6923.7523.750.55%684,961
Jan 5, 202623.4423.6423.4223.6223.621.68%1,070,446
Jan 2, 202623.2623.2723.1223.2323.23-1,082,796
Dec 31, 202523.3923.4223.1823.2323.23-1.23%1,688,429
Dec 30, 202523.6123.6323.5123.5223.520.84%1,966,203
Dec 29, 202523.4223.4623.3023.3323.33-1.08%911,670
Dec 26, 202523.5623.6423.5323.5823.580.60%405,643
Dec 24, 202523.4523.4923.3723.4423.44-0.21%187,170
Dec 23, 202523.3223.4923.2523.4923.491.29%805,967
Dec 22, 202523.1223.1923.1123.1923.191.13%633,769
Dec 19, 202522.8722.9922.8722.9322.930.53%531,547
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%1,224,767
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
Nov 17, 202526.8827.0326.8426.9023.19-0.13%152,467
Nov 14, 202526.8727.1226.8326.9323.22-0.07%224,536
Nov 13, 202527.1427.1826.8826.9523.24-0.44%331,399
Nov 12, 202527.1127.1527.0427.0723.34-0.99%523,707
Nov 11, 202527.2027.3727.1827.3423.580.96%156,378
Nov 10, 202526.8327.0926.7827.0823.351.59%185,690
Nov 7, 202526.6726.7026.5726.6622.990.30%211,196
Nov 6, 202526.6626.6926.4526.5822.92-0.17%462,779
Nov 5, 202526.6326.7826.6126.6222.960.30%177,378
Nov 4, 202526.5426.6526.4726.5422.89-0.88%219,703
Nov 3, 202526.6726.8126.5326.7823.090.96%229,659
Oct 31, 202526.5326.5626.4126.5222.870.36%236,674
Oct 30, 202526.2826.4926.1826.4322.790.30%335,516
Oct 29, 202526.3226.5226.3126.3522.720.56%240,882