First Trust Global Tactical Commodity Strategy Fund (FTGC)
NASDAQ: FTGC · Real-Time Price · USD
24.49
-0.02 (-0.08%)
Apr 23, 2025, 4:00 PM EDT - Market closed
FTGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 24.52 | 24.60 | 24.36 | 24.53 | 24.53 | 0.08% | 517,973 |
| Apr 22, 2025 | 24.53 | 24.62 | 24.46 | 24.51 | 24.51 | 0.53% | 362,518 |
| Apr 21, 2025 | 24.54 | 24.54 | 24.29 | 24.38 | 24.38 | -0.37% | 373,359 |
| Apr 17, 2025 | 24.42 | 24.53 | 24.34 | 24.47 | 24.47 | 0.58% | 954,951 |
| Apr 16, 2025 | 24.19 | 24.37 | 24.16 | 24.33 | 24.33 | 1.04% | 508,524 |
| Apr 15, 2025 | 24.02 | 24.08 | 23.96 | 24.08 | 24.08 | 0.04% | 312,313 |
| Apr 14, 2025 | 24.24 | 24.24 | 23.98 | 24.07 | 24.07 | -0.21% | 254,537 |
| Apr 11, 2025 | 23.75 | 24.14 | 23.75 | 24.12 | 24.12 | 1.90% | 1,073,835 |
| Apr 10, 2025 | 23.66 | 23.75 | 23.49 | 23.67 | 23.67 | -1.05% | 3,099,404 |
| Apr 9, 2025 | 23.07 | 24.01 | 22.92 | 23.92 | 23.92 | 3.59% | 960,514 |
| Apr 8, 2025 | 23.69 | 23.78 | 23.03 | 23.09 | 23.09 | -1.58% | 737,858 |
| Apr 7, 2025 | 23.60 | 24.16 | 23.40 | 23.46 | 23.46 | -1.96% | 1,501,638 |
| Apr 4, 2025 | 24.12 | 24.12 | 23.71 | 23.93 | 23.93 | -3.82% | 2,344,670 |
| Apr 3, 2025 | 24.84 | 25.05 | 24.84 | 24.88 | 24.88 | -3.42% | 941,590 |
| Apr 2, 2025 | 25.59 | 25.78 | 25.55 | 25.76 | 25.76 | 0.59% | 437,832 |
| Apr 1, 2025 | 25.55 | 25.73 | 25.52 | 25.61 | 25.61 | 0.35% | 627,447 |
| Mar 31, 2025 | 25.42 | 25.53 | 25.31 | 25.52 | 25.52 | 0.79% | 661,342 |
| Mar 28, 2025 | 25.35 | 25.35 | 25.20 | 25.32 | 25.32 | -0.04% | 576,211 |
| Mar 27, 2025 | 25.17 | 25.35 | 25.16 | 25.33 | 25.33 | -0.39% | 792,848 |
| Mar 26, 2025 | 25.49 | 25.59 | 25.42 | 25.43 | 25.29 | -0.12% | 302,291 |
| Mar 25, 2025 | 25.50 | 25.54 | 25.39 | 25.46 | 25.32 | 0.43% | 306,463 |
| Mar 24, 2025 | 25.36 | 25.43 | 25.32 | 25.35 | 25.21 | 0.08% | 328,789 |
| Mar 21, 2025 | 25.38 | 25.38 | 25.27 | 25.33 | 25.19 | -0.51% | 422,292 |
| Mar 20, 2025 | 25.52 | 25.52 | 25.23 | 25.46 | 25.32 | 0.12% | 564,769 |
| Mar 19, 2025 | 25.33 | 25.47 | 25.31 | 25.43 | 25.29 | 0.51% | 767,930 |
| Mar 18, 2025 | 25.42 | 25.46 | 25.28 | 25.30 | 25.16 | 0.04% | 440,879 |
| Mar 17, 2025 | 25.24 | 25.33 | 25.21 | 25.29 | 25.15 | 0.68% | 344,320 |
| Mar 14, 2025 | 25.11 | 25.14 | 24.99 | 25.12 | 24.98 | 0.08% | 493,178 |
| Mar 13, 2025 | 25.01 | 25.22 | 25.01 | 25.10 | 24.96 | 0.12% | 423,331 |
| Mar 12, 2025 | 25.08 | 25.13 | 25.02 | 25.07 | 24.93 | - | 399,201 |
| Mar 11, 2025 | 25.07 | 25.13 | 25.01 | 25.07 | 24.93 | 0.72% | 583,844 |
| Mar 10, 2025 | 25.09 | 25.11 | 24.83 | 24.89 | 24.75 | -0.28% | 517,862 |
| Mar 7, 2025 | 24.95 | 25.08 | 24.85 | 24.96 | 24.82 | 0.36% | 264,236 |
| Mar 6, 2025 | 24.90 | 24.97 | 24.84 | 24.87 | 24.73 | -0.64% | 363,973 |
| Mar 5, 2025 | 24.92 | 25.03 | 24.82 | 25.03 | 24.89 | 0.44% | 508,732 |
| Mar 4, 2025 | 24.82 | 24.95 | 24.71 | 24.92 | 24.78 | 0.65% | 509,589 |
| Mar 3, 2025 | 24.88 | 24.94 | 24.70 | 24.76 | 24.62 | -0.24% | 349,976 |
| Feb 28, 2025 | 24.85 | 24.86 | 24.76 | 24.82 | 24.68 | -0.80% | 337,693 |
| Feb 27, 2025 | 25.15 | 25.15 | 25.00 | 25.02 | 24.88 | -0.24% | 725,581 |
| Feb 26, 2025 | 25.09 | 25.12 | 25.03 | 25.08 | 24.94 | -0.28% | 258,513 |
| Feb 25, 2025 | 25.32 | 25.32 | 25.04 | 25.15 | 25.01 | -0.79% | 722,377 |
| Feb 24, 2025 | 25.46 | 25.49 | 25.31 | 25.35 | 25.21 | -0.74% | 258,191 |
| Feb 21, 2025 | 25.73 | 25.73 | 25.52 | 25.54 | 25.40 | -1.24% | 259,112 |
| Feb 20, 2025 | 25.95 | 25.96 | 25.83 | 25.86 | 25.72 | - | 233,455 |
| Feb 19, 2025 | 25.97 | 25.97 | 25.77 | 25.86 | 25.72 | 0.31% | 259,726 |
| Feb 18, 2025 | 25.63 | 25.81 | 25.60 | 25.78 | 25.64 | 0.98% | 223,047 |
| Feb 14, 2025 | 25.71 | 25.80 | 25.52 | 25.53 | 25.39 | -0.47% | 257,925 |
| Feb 13, 2025 | 25.47 | 25.67 | 25.46 | 25.65 | 25.51 | 0.67% | 428,341 |
| Feb 12, 2025 | 25.51 | 25.59 | 25.48 | 25.48 | 25.34 | -0.39% | 256,742 |
| Feb 11, 2025 | 25.54 | 25.64 | 25.54 | 25.58 | 25.44 | 0.24% | 464,185 |