First Trust Global Tactical Commodity Strategy Fund (FTGC)
NASDAQ: FTGC · Real-Time Price · USD
25.33
+0.20 (0.80%)
Jul 11, 2025, 10:47 AM - Market open

FTGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 29, 2025 24.71 24.72 24.51 24.53 24.38 -1.13% 234,173