First Trust Global Tactical Commodity Strategy Fund (FTGC)
NASDAQ: FTGC · Real-Time Price · USD
28.88
+0.39 (1.37%)
Apr 2, 2026, 4:00 PM EDT - Market closed
FTGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 28.86 | 28.91 | 28.69 | 28.88 | 28.88 | 1.37% | 625,656 |
| Apr 1, 2026 | 28.44 | 28.57 | 28.32 | 28.49 | 28.49 | -0.77% | 791,126 |
| Mar 31, 2026 | 28.74 | 28.89 | 28.56 | 28.71 | 28.71 | 0.53% | 965,261 |
| Mar 30, 2026 | 28.59 | 28.66 | 28.48 | 28.56 | 28.56 | 0.48% | 1,261,832 |
| Mar 27, 2026 | 28.28 | 28.46 | 28.21 | 28.42 | 28.42 | 1.77% | 533,721 |
| Mar 26, 2026 | 27.98 | 28.12 | 27.91 | 27.93 | 27.93 | -1.13% | 608,791 |
| Mar 25, 2026 | 27.98 | 28.30 | 27.96 | 28.25 | 27.84 | 0.01% | 532,628 |
| Mar 24, 2026 | 28.09 | 28.35 | 28.09 | 28.25 | 27.84 | 1.28% | 679,245 |
| Mar 23, 2026 | 28.09 | 28.12 | 27.73 | 27.89 | 27.49 | -2.72% | 1,482,057 |
| Mar 20, 2026 | 28.58 | 28.80 | 28.46 | 28.67 | 28.25 | 0.07% | 1,307,621 |
| Mar 19, 2026 | 28.56 | 28.78 | 28.44 | 28.65 | 28.23 | -0.93% | 843,902 |
| Mar 18, 2026 | 28.70 | 28.95 | 28.66 | 28.92 | 28.50 | 0.80% | 665,674 |
| Mar 17, 2026 | 28.67 | 28.73 | 28.59 | 28.69 | 28.27 | 0.99% | 704,177 |
| Mar 16, 2026 | 28.72 | 28.81 | 28.33 | 28.41 | 28.00 | -1.56% | 585,303 |
| Mar 13, 2026 | 28.64 | 28.91 | 28.53 | 28.86 | 28.44 | -0.28% | 1,072,362 |
| Mar 12, 2026 | 28.91 | 29.00 | 28.62 | 28.94 | 28.52 | 2.44% | 1,987,615 |
| Mar 11, 2026 | 27.92 | 28.25 | 27.61 | 28.25 | 27.84 | 1.77% | 686,465 |
| Mar 10, 2026 | 27.81 | 27.86 | 26.85 | 27.76 | 27.36 | 1.11% | 813,952 |
| Mar 9, 2026 | 28.71 | 28.90 | 27.05 | 27.45 | 27.06 | -1.82% | 1,408,974 |
| Mar 6, 2026 | 27.72 | 28.04 | 27.59 | 27.96 | 27.56 | 3.41% | 1,057,279 |
| Mar 5, 2026 | 26.83 | 27.29 | 26.79 | 27.04 | 26.65 | 1.59% | 720,995 |
| Mar 4, 2026 | 26.43 | 26.65 | 26.37 | 26.62 | 26.23 | 1.05% | 246,484 |
| Mar 3, 2026 | 26.77 | 26.77 | 26.05 | 26.34 | 25.96 | 0.50% | 471,238 |
| Mar 2, 2026 | 26.26 | 26.32 | 25.93 | 26.21 | 25.83 | 2.66% | 313,655 |
| Feb 27, 2026 | 25.53 | 25.53 | 25.39 | 25.53 | 25.16 | 1.17% | 477,088 |
| Feb 26, 2026 | 25.09 | 25.33 | 25.02 | 25.24 | 24.87 | -0.02% | 492,447 |
| Feb 25, 2026 | 25.19 | 25.34 | 25.11 | 25.24 | 24.87 | 0.24% | 564,566 |
| Feb 24, 2026 | 25.13 | 25.20 | 25.07 | 25.18 | 24.82 | 0.12% | 248,604 |
| Feb 23, 2026 | 25.19 | 25.30 | 25.08 | 25.15 | 24.79 | 0.24% | 261,122 |
| Feb 20, 2026 | 24.98 | 25.14 | 24.90 | 25.09 | 24.73 | 0.64% | 553,190 |
| Feb 19, 2026 | 24.71 | 24.93 | 24.66 | 24.93 | 24.57 | 0.93% | 1,005,385 |
| Feb 18, 2026 | 24.48 | 24.72 | 24.45 | 24.70 | 24.34 | 2.45% | 355,009 |
| Feb 17, 2026 | 24.18 | 24.18 | 24.03 | 24.11 | 23.76 | -1.35% | 344,942 |
| Feb 13, 2026 | 24.48 | 24.53 | 24.34 | 24.44 | 24.09 | 0.10% | 243,277 |
| Feb 12, 2026 | 24.86 | 24.87 | 24.38 | 24.42 | 24.06 | -2.06% | 330,068 |
| Feb 11, 2026 | 24.94 | 24.98 | 24.78 | 24.93 | 24.57 | 1.14% | 539,797 |
| Feb 10, 2026 | 24.78 | 24.79 | 24.59 | 24.65 | 24.29 | -0.76% | 798,666 |
| Feb 9, 2026 | 24.61 | 24.88 | 24.60 | 24.84 | 24.48 | 0.93% | 385,052 |
| Feb 6, 2026 | 24.50 | 24.76 | 24.47 | 24.61 | 24.26 | 0.75% | 1,154,963 |
| Feb 5, 2026 | 24.46 | 24.59 | 24.29 | 24.43 | 24.07 | -1.54% | 620,864 |
| Feb 4, 2026 | 24.90 | 24.91 | 24.60 | 24.81 | 24.45 | 0.04% | 649,470 |
| Feb 3, 2026 | 24.64 | 24.80 | 24.53 | 24.80 | 24.44 | 2.10% | 926,245 |
| Feb 2, 2026 | 24.48 | 24.57 | 24.14 | 24.29 | 23.94 | -4.29% | 1,068,933 |
| Jan 30, 2026 | 25.66 | 25.74 | 24.86 | 25.38 | 25.01 | -3.06% | 689,340 |
| Jan 29, 2026 | 26.54 | 26.55 | 25.62 | 26.18 | 25.80 | 1.32% | 925,513 |
| Jan 28, 2026 | 25.72 | 25.88 | 25.65 | 25.84 | 25.47 | 0.76% | 484,011 |
| Jan 27, 2026 | 25.26 | 25.65 | 25.17 | 25.64 | 25.27 | 1.40% | 580,530 |
| Jan 26, 2026 | 25.31 | 25.54 | 25.19 | 25.29 | 24.92 | 0.92% | 685,228 |
| Jan 23, 2026 | 24.97 | 25.14 | 24.92 | 25.06 | 24.70 | 1.79% | 442,090 |
| Jan 22, 2026 | 24.66 | 24.70 | 24.58 | 24.62 | 24.26 | -0.04% | 645,641 |