Skip to main content
First Trust Global Tactical Commodity Strategy Fund (FTGC)
NASDAQ: FTGC · Real-Time Price · USD
25.54
-0.32 (-1.24%)
Feb 21, 2025, 4:00 PM EST - Market closed

FTGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.7325.7325.5225.5425.54-1.24%259,112
Feb 20, 202525.9525.9625.8325.8625.86-233,455
Feb 19, 202525.9725.9725.7725.8625.860.31%259,726
Feb 18, 202525.6325.8125.6025.7825.780.98%223,047
Feb 14, 202525.7125.8025.5225.5325.53-0.47%257,925
Feb 13, 202525.4725.6725.4625.6525.650.67%428,341
Feb 12, 202525.5125.5925.4825.4825.48-0.39%256,742
Feb 11, 202525.5425.6425.5425.5825.580.24%464,185
Feb 10, 202525.4025.5725.3925.5225.521.15%694,577
Feb 7, 202525.2625.3225.1725.2325.230.28%415,082
Feb 6, 202525.2025.2025.0225.1625.160.12%345,626
Feb 5, 202525.0625.1625.0625.1325.13-0.16%391,757
Feb 4, 202524.9125.2524.8725.1725.170.40%806,412
Feb 3, 202525.0325.1124.9325.0725.070.84%745,365
Jan 31, 202524.7624.8924.7324.8624.86-0.20%891,106
Jan 30, 202524.9225.0224.8924.9124.910.28%273,169
Jan 29, 202524.7924.9524.7924.8424.840.44%485,471
Jan 28, 202524.6824.7624.6124.7324.730.37%1,228,242
Jan 27, 202524.7324.7824.5124.6424.64-1.20%573,011
Jan 24, 202524.9724.9924.8724.9424.940.16%367,905
Jan 23, 202524.9025.0224.8424.9024.90-0.12%411,216
Jan 22, 202524.9324.9924.8924.9324.93-0.08%516,246
Jan 21, 202524.9624.9924.8724.9524.95-0.28%939,639
Jan 17, 202524.9825.1324.9325.0225.02-0.24%405,300
Jan 16, 202525.1225.1424.9725.0825.08-0.52%527,104
Jan 15, 202524.9625.2424.9525.2125.211.65%1,031,238
Jan 14, 202524.7524.8224.7124.8024.80-0.16%626,836
Jan 13, 202524.7624.9024.7524.8424.840.49%1,153,309
Jan 10, 202524.6724.8124.5424.7224.722.49%1,082,954
Jan 8, 202524.1424.1523.9724.1224.120.12%443,865
Jan 7, 202524.1524.1924.0824.0924.090.17%279,925
Jan 6, 202524.1824.2924.0224.0524.050.42%340,738
Jan 3, 202524.0224.0723.9323.9523.95-0.79%180,423
Jan 2, 202524.1824.2724.1124.1424.140.88%628,385
Dec 31, 202423.8223.9523.8123.9323.930.13%986,336
Dec 30, 202424.0124.1123.8723.9023.901.31%857,795
Dec 27, 202423.6423.6923.5523.5923.59-0.08%502,598
Dec 26, 202423.6323.6723.5623.6123.61-0.34%792,946
Dec 24, 202423.6523.7523.6323.6923.690.47%258,702
Dec 23, 202423.6023.6023.4423.5823.58-703,038
Dec 20, 202423.4123.6323.4023.5823.580.94%447,435
Dec 19, 202423.5523.6023.3223.3623.36-0.30%434,008
Dec 18, 202423.6123.7123.4223.4323.43-0.72%936,730
Dec 17, 202423.3223.6323.3223.6023.60-1.34%331,947
Dec 16, 202424.0224.0423.9123.9223.73-0.33%545,790
Dec 13, 202423.9824.0423.9524.0023.81-0.21%282,951
Dec 12, 202424.0624.0923.9424.0523.86-0.41%469,515
Dec 11, 202424.0324.2124.0324.1523.960.62%361,556
Dec 10, 202423.9324.0423.9324.0023.810.50%269,177
Dec 9, 202423.9424.0023.8823.8823.700.89%314,511
Dec 6, 202423.6723.7123.5823.6723.49-0.08%196,353
Dec 5, 202423.6523.7323.6323.6923.510.38%299,588
Dec 4, 202423.7323.7323.5623.6023.42-0.13%333,252
Dec 3, 202423.6323.7023.5423.6323.450.81%289,651
Dec 2, 202423.5223.5423.3823.4423.26-1.01%222,883
Nov 29, 202423.7123.7723.6523.6823.500.30%153,246
Nov 27, 202423.6723.7523.5723.6123.43-0.42%215,864
Nov 26, 202423.7823.8423.6123.7123.530.21%313,998
Nov 25, 202423.8123.8423.6123.6623.48-0.88%376,022
Nov 22, 202423.7523.8923.7323.8723.690.42%402,231
Nov 21, 202423.8423.9023.7023.7723.590.21%229,770
Nov 20, 202423.7423.7623.6623.7223.540.13%310,721
Nov 19, 202423.6723.7523.6023.6923.510.30%736,207
Nov 18, 202423.1723.6523.1723.6223.441.55%461,028
Nov 15, 202423.3123.4123.2423.2623.080.04%298,010
Nov 14, 202423.3723.3723.2123.2523.070.09%442,856
Nov 13, 202423.2423.2823.1223.2323.05-0.09%347,390
Nov 12, 202423.3623.3723.2223.2523.07-0.30%262,108
Nov 11, 202423.3323.3723.2423.3223.14-0.72%185,503
Nov 8, 202423.6623.7523.4523.4923.31-1.22%372,374
Nov 7, 202423.6223.8123.5723.7823.601.58%318,337
Nov 6, 202423.2423.4923.1523.4123.23-1.01%389,572
Nov 5, 202423.7723.8123.6023.6523.470.21%334,092
Nov 4, 202423.5623.6223.5323.6023.420.98%196,215
Nov 1, 202423.6323.6723.3623.3723.19-0.72%272,831
Oct 31, 202423.5123.5823.4023.5423.36-364,933
Oct 30, 202423.4023.5523.3523.5423.360.60%359,306
Oct 29, 202423.3923.4423.2823.4023.220.34%249,094
Oct 28, 202423.3223.3623.2723.3223.14-1.73%292,381
Oct 25, 202423.7023.7623.6523.7323.550.13%227,230
Oct 24, 202423.7823.8323.5423.7023.520.13%219,093
Oct 23, 202423.6423.7323.6023.6723.49-0.42%254,315
Oct 22, 202423.5923.7823.5923.7723.591.36%268,710
Oct 21, 202423.5623.6123.4223.4523.27-265,978
Oct 18, 202423.4523.4723.3523.4523.27-0.09%188,281
Oct 17, 202423.3423.4923.3423.4723.290.30%665,709
Oct 16, 202423.6123.6123.4023.4023.22-0.55%224,773
Oct 15, 202423.5123.5623.4023.5323.35-1.01%200,118
Oct 14, 202423.7923.9323.7523.7723.59-1.25%175,354
Oct 11, 202424.0724.1824.0324.0723.880.25%155,823
Oct 10, 202423.8124.0423.7724.0123.821.35%234,855
Oct 9, 202423.6023.7123.5123.6923.51-0.63%199,148
Oct 8, 202423.9123.9523.6623.8423.66-1.69%352,337
Oct 7, 202424.0924.2824.0924.2524.060.25%263,860
Oct 4, 202424.2524.3124.1824.1924.00-0.21%267,403
Oct 3, 202424.0424.2723.9924.2424.050.75%376,138
Oct 2, 202424.1024.1523.9324.0623.870.75%640,503
Oct 1, 202423.6124.0723.6023.8823.700.80%464,686
Sep 30, 202423.6323.7623.5923.6923.51-0.29%428,832
Sep 27, 202423.6223.7723.5923.7623.580.42%770,014