First Trust Global Tactical Commodity Strategy Fund (FTGC)
NASDAQ: FTGC · Real-Time Price · USD
29.03
+0.05 (0.17%)
Nov 6, 2026, 4:00 PM EST - Market closed
FTGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 28.99 | 29.10 | 28.85 | 29.03 | 29.03 | 0.17% | 1,160,334 |
| Nov 5, 2026 | 29.28 | 29.31 | 28.98 | 28.98 | 28.98 | -0.10% | 1,174,234 |
| Nov 4, 2026 | 29.32 | 29.41 | 28.97 | 29.01 | 29.01 | -1.49% | 618,439 |
| Nov 3, 2026 | 29.47 | 29.47 | 29.36 | 29.45 | 29.45 | -0.27% | 764,330 |
| Nov 2, 2026 | 29.89 | 29.89 | 29.51 | 29.53 | 29.53 | -1.96% | 693,721 |
| Oct 30, 2026 | 30.26 | 30.29 | 30.09 | 30.12 | 30.12 | -0.58% | 319,437 |
| Oct 29, 2026 | 30.13 | 30.30 | 30.03 | 30.30 | 30.30 | -0.75% | 386,943 |
| Oct 28, 2026 | 30.49 | 30.58 | 30.45 | 30.52 | 30.52 | 0.28% | 302,102 |
| Oct 27, 2026 | 30.58 | 30.58 | 30.38 | 30.44 | 30.44 | -0.48% | 290,043 |
| Oct 26, 2026 | 30.60 | 30.75 | 30.44 | 30.59 | 30.59 | -0.98% | 481,479 |
| Oct 23, 2026 | 30.73 | 30.91 | 30.73 | 30.89 | 30.89 | 0.68% | 689,752 |
| Oct 22, 2026 | 30.86 | 30.86 | 30.62 | 30.68 | 30.68 | -0.49% | 488,603 |
| Oct 21, 2026 | 30.77 | 30.88 | 30.67 | 30.83 | 30.83 | -0.47% | 458,247 |
| Oct 20, 2026 | 31.10 | 31.10 | 30.78 | 30.98 | 30.98 | -0.41% | 644,173 |
| Oct 19, 2026 | 31.09 | 31.20 | 31.01 | 31.11 | 31.11 | -0.30% | 630,765 |
| Oct 16, 2026 | 30.96 | 31.21 | 30.86 | 31.20 | 31.20 | 0.52% | 502,463 |
| Oct 15, 2026 | 31.03 | 31.11 | 30.89 | 31.04 | 31.04 | -0.40% | 340,828 |
| Oct 14, 2026 | 31.25 | 31.29 | 31.04 | 31.17 | 31.17 | -0.65% | 566,914 |
| Oct 13, 2026 | 31.19 | 31.38 | 31.19 | 31.37 | 31.37 | 0.64% | 663,901 |
| Oct 12, 2026 | 31.17 | 31.25 | 31.14 | 31.17 | 31.17 | 0.47% | 356,132 |
| Oct 9, 2026 | 31.10 | 31.24 | 30.95 | 31.03 | 31.03 | 0.18% | 829,686 |
| Oct 8, 2026 | 30.97 | 31.15 | 30.89 | 30.97 | 30.97 | 0.32% | 507,563 |
| Oct 7, 2026 | 31.03 | 31.04 | 30.73 | 30.87 | 30.87 | -0.49% | 341,688 |
| Oct 6, 2026 | 30.63 | 31.04 | 30.58 | 31.03 | 31.03 | 1.17% | 485,617 |
| Oct 5, 2026 | 30.75 | 30.83 | 30.64 | 30.67 | 30.67 | 0.06% | 463,883 |
| Oct 2, 2026 | 30.52 | 30.66 | 30.32 | 30.65 | 30.65 | -0.37% | 645,087 |
| Oct 1, 2026 | 30.47 | 30.78 | 30.47 | 30.76 | 30.76 | 0.56% | 914,942 |
| Sep 30, 2026 | 30.86 | 30.86 | 30.59 | 30.59 | 30.59 | 0.39% | 521,108 |
| Sep 29, 2026 | 30.41 | 30.56 | 30.36 | 30.47 | 30.47 | -0.73% | 458,875 |
| Sep 28, 2026 | 30.89 | 30.89 | 30.53 | 30.70 | 30.70 | -0.98% | 707,845 |
| Sep 25, 2026 | 31.01 | 31.09 | 30.82 | 31.00 | 31.00 | -1.18% | 582,706 |
| Sep 24, 2026 | 31.20 | 31.59 | 31.20 | 31.37 | 31.37 | 0.52% | 507,291 |
| Sep 23, 2026 | 31.19 | 31.36 | 31.12 | 31.34 | 31.21 | 0.58% | 596,793 |
| Sep 22, 2026 | 31.01 | 31.25 | 31.01 | 31.16 | 31.03 | 0.32% | 509,057 |
| Sep 21, 2026 | 31.14 | 31.16 | 30.99 | 31.06 | 30.93 | -0.61% | 371,944 |
| Sep 18, 2026 | 31.34 | 31.38 | 31.17 | 31.25 | 31.12 | -0.08% | 342,008 |
| Sep 17, 2026 | 31.30 | 31.43 | 31.21 | 31.28 | 31.14 | -0.35% | 509,967 |
| Sep 16, 2026 | 31.58 | 31.63 | 31.33 | 31.39 | 31.25 | -0.57% | 598,100 |
| Sep 15, 2026 | 31.38 | 31.60 | 31.38 | 31.57 | 31.43 | 1.04% | 954,871 |
| Sep 14, 2026 | 31.42 | 31.53 | 31.18 | 31.24 | 31.11 | -0.21% | 603,585 |
| Sep 11, 2026 | 31.43 | 31.43 | 31.19 | 31.31 | 31.17 | -0.93% | 582,100 |
| Sep 10, 2026 | 31.41 | 31.62 | 31.32 | 31.60 | 31.47 | 0.73% | 439,078 |
| Sep 9, 2026 | 31.42 | 31.47 | 31.29 | 31.37 | 31.24 | 0.57% | 417,598 |
| Sep 8, 2026 | 31.21 | 31.24 | 31.07 | 31.19 | 31.06 | 0.68% | 460,072 |
| Sep 4, 2026 | 30.92 | 31.02 | 30.77 | 30.98 | 30.85 | -0.24% | 355,926 |
| Sep 3, 2026 | 30.97 | 31.71 | 30.95 | 31.06 | 30.92 | -0.30% | 676,295 |
| Sep 2, 2026 | 31.10 | 31.30 | 31.08 | 31.15 | 31.02 | -0.24% | 786,692 |
| Sep 1, 2026 | 30.89 | 31.24 | 30.88 | 31.23 | 31.10 | 0.83% | 537,194 |
| Aug 31, 2026 | 30.88 | 30.97 | 30.78 | 30.97 | 30.84 | 0.95% | 564,244 |
| Aug 28, 2026 | 30.73 | 30.83 | 30.62 | 30.68 | 30.55 | 0.21% | 329,209 |