Skip to main content
First Trust Global Tactical Commodity Strategy Fund (FTGC)
NASDAQ: FTGC · Real-Time Price · USD
23.87
+0.10 (0.42%)
Nov 22, 2024, 4:00 PM EST - Market closed

FTGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202423.7523.8923.7323.8723.870.42%402,231
Nov 21, 202423.8423.9023.7023.7723.770.21%229,770
Nov 20, 202423.7423.7623.6623.7223.720.13%310,721
Nov 19, 202423.6723.7523.6023.6923.690.30%736,207
Nov 18, 202423.1723.6523.1723.6223.621.55%461,028
Nov 15, 202423.3123.4123.2423.2623.260.04%298,010
Nov 14, 202423.3723.3723.2123.2523.250.09%442,856
Nov 13, 202423.2423.2823.1223.2323.23-0.09%347,390
Nov 12, 202423.3623.3723.2223.2523.25-0.30%262,108
Nov 11, 202423.3323.3723.2423.3223.32-0.72%185,503
Nov 8, 202423.6623.7523.4523.4923.49-1.22%372,374
Nov 7, 202423.6223.8123.5723.7823.781.58%318,337
Nov 6, 202423.2423.4923.1523.4123.41-1.01%389,572
Nov 5, 202423.7723.8123.6023.6523.650.21%334,092
Nov 4, 202423.5623.6223.5323.6023.600.98%196,215
Nov 1, 202423.6323.6723.3623.3723.37-0.72%272,831
Oct 31, 202423.5123.5823.4023.5423.54-364,933
Oct 30, 202423.4023.5523.3523.5423.540.60%359,306
Oct 29, 202423.3923.4423.2823.4023.400.34%249,094
Oct 28, 202423.3223.3623.2723.3223.32-1.73%292,381
Oct 25, 202423.7023.7623.6523.7323.730.13%227,230
Oct 24, 202423.7823.8323.5423.7023.700.13%219,093
Oct 23, 202423.6423.7323.6023.6723.67-0.42%254,315
Oct 22, 202423.5923.7823.5923.7723.771.36%268,710
Oct 21, 202423.5623.6123.4223.4523.45-265,978
Oct 18, 202423.4523.4723.3523.4523.45-0.09%188,281
Oct 17, 202423.3423.4923.3423.4723.470.30%665,709
Oct 16, 202423.6123.6123.4023.4023.40-0.55%224,773
Oct 15, 202423.5123.5623.4023.5323.53-1.01%200,118
Oct 14, 202423.7923.9323.7523.7723.77-1.25%175,354
Oct 11, 202424.0724.1824.0324.0724.070.25%155,823
Oct 10, 202423.8124.0423.7724.0124.011.35%234,855
Oct 9, 202423.6023.7123.5123.6923.69-0.63%199,148
Oct 8, 202423.9123.9523.6623.8423.84-1.69%352,337
Oct 7, 202424.0924.2824.0924.2524.250.25%263,860
Oct 4, 202424.2524.3124.1824.1924.19-0.21%267,403
Oct 3, 202424.0424.2723.9924.2424.240.75%376,138
Oct 2, 202424.1024.1523.9324.0624.060.75%640,503
Oct 1, 202423.6124.0723.6023.8823.880.80%464,686
Sep 30, 202423.6323.7623.5923.6923.69-0.29%428,832
Sep 27, 202423.6223.7723.5923.7623.760.42%770,014
Sep 26, 202423.7523.8623.6523.6623.66-1.09%412,654
Sep 25, 202423.8823.9923.8823.9223.73-0.29%463,930
Sep 24, 202423.9223.9923.8423.9923.801.61%560,990
Sep 23, 202423.6123.7423.5323.6123.430.58%285,415
Sep 20, 202423.4223.5023.3223.4823.290.19%229,754
Sep 19, 202423.3723.4923.3323.4323.251.43%535,798
Sep 18, 202423.2323.4623.0823.1022.92-0.35%427,314
Sep 17, 202423.0623.2023.0623.1823.000.56%356,534
Sep 16, 202423.0923.1422.9923.0522.870.61%479,290
Sep 13, 202422.9223.0122.8622.9122.730.48%388,181
Sep 12, 202422.6522.8322.6222.8022.621.47%369,252
Sep 11, 202422.4222.5122.2422.4722.290.76%446,896
Sep 10, 202422.5122.5122.2222.3022.13-0.98%411,517
Sep 9, 202422.4522.5622.3822.5222.340.67%377,572
Sep 6, 202422.7322.7922.3122.3722.20-1.41%1,180,099
Sep 5, 202422.7422.8622.6722.6922.510.44%861,835
Sep 4, 202422.6222.7622.5722.5922.41-0.62%810,460
Sep 3, 202422.7522.7722.6022.7322.55-1.30%1,206,388
Aug 30, 202423.1623.1823.0023.0322.85-0.78%952,609
Aug 29, 202423.0823.2423.0823.2123.030.61%282,507
Aug 28, 202423.0723.1523.0523.0722.89-1.03%402,180
Aug 27, 202423.2923.3723.2823.3123.130.13%417,678
Aug 26, 202423.3323.3323.2323.2823.100.91%420,669
Aug 23, 202422.8923.0822.8923.0722.891.63%422,576
Aug 22, 202422.7822.8022.6722.7022.52-0.66%406,669
Aug 21, 202422.9422.9722.8022.8522.67-321,731
Aug 20, 202422.9523.0122.8322.8522.67-0.09%540,276
Aug 19, 202422.8522.9622.8222.8722.690.31%497,605
Aug 16, 202422.7822.8322.7122.8022.62-0.31%366,618
Aug 15, 202422.8923.0222.8722.8722.690.57%322,787
Aug 14, 202422.8322.8922.7122.7422.56-0.31%627,357
Aug 13, 202422.9022.9322.7822.8122.63-0.91%323,847
Aug 12, 202422.9823.0822.9323.0222.840.79%500,778
Aug 9, 202422.9422.9822.8122.8422.660.22%341,644
Aug 8, 202422.6922.8422.6622.7922.610.73%410,918
Aug 7, 202422.6222.7222.5722.6322.450.42%394,564
Aug 6, 202422.4922.6722.4522.5322.35-0.35%702,368
Aug 5, 202422.3422.6222.3222.6122.43-0.53%638,172
Aug 2, 202422.8122.8122.6322.7322.55-0.61%380,883
Aug 1, 202423.1523.1622.8122.8722.69-1.21%348,639
Jul 31, 202423.1323.1722.9723.1522.971.49%443,447
Jul 30, 202422.7022.8422.6822.8122.63-0.13%1,209,210
Jul 29, 202422.8822.9422.7322.8422.66-0.39%1,099,004
Jul 26, 202423.0423.0722.9022.9322.75-0.82%358,084
Jul 25, 202423.0023.1722.9523.1222.940.04%453,239
Jul 24, 202423.2023.3023.0923.1122.93-0.43%422,273
Jul 23, 202423.1323.3023.1323.2123.03-0.64%1,336,716
Jul 22, 202423.1623.3623.1623.3623.180.65%370,943
Jul 19, 202423.3423.4423.1823.2123.03-1.19%322,855
Jul 18, 202423.6023.6023.4723.4923.31-0.68%716,197
Jul 17, 202423.7223.7423.5923.6523.47-0.34%366,803
Jul 16, 202423.6223.7523.6123.7323.54-0.21%352,780
Jul 15, 202423.8323.9023.7723.7823.59-0.71%302,488
Jul 12, 202424.0424.0423.9023.9523.76-0.17%735,375
Jul 11, 202423.9924.0623.8923.9923.800.25%252,660
Jul 10, 202423.9724.0323.8923.9323.74-0.21%257,097
Jul 9, 202424.1324.1623.9523.9823.79-0.50%368,042
Jul 8, 202424.2724.2724.0924.1023.91-1.19%273,370
Jul 5, 202424.3724.4924.3624.3924.200.58%212,763