First Trust Global Tactical Commodity Strategy Fund (FTGC)

NASDAQ: FTGC · Real-Time Price · USD

28.91

+0.14 (0.49%)

At close: Aug 7, 2026, 4:00 PM EDT

29.00

+0.09 (0.31%)

After-hours: Aug 7, 2026, 7:34 PM EDT

FTGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	28.89	29.03	28.88	28.91	28.91	0.49%	386,523
Aug 6, 2026	28.64	28.78	28.62	28.77	28.77	0.49%	787,068
Aug 5, 2026	28.66	28.70	28.54	28.63	28.63	0.70%	379,427
Aug 4, 2026	28.42	28.49	28.33	28.43	28.43	-0.94%	860,141
Aug 3, 2026	28.55	28.72	28.49	28.70	28.70	-0.83%	556,749
Jul 31, 2026	29.04	29.04	28.82	28.94	28.94	0.03%	380,550
Jul 30, 2026	28.92	29.02	28.90	28.93	28.93	-0.14%	715,071
Jul 29, 2026	28.94	29.06	28.84	28.97	28.97	0.94%	423,828
Jul 28, 2026	28.69	28.79	28.63	28.70	28.70	-0.52%	489,974
Jul 27, 2026	29.10	29.10	28.83	28.85	28.85	-1.94%	345,833
Jul 24, 2026	29.44	29.57	29.37	29.42	29.42	-0.63%	547,903
Jul 23, 2026	29.59	29.74	29.58	29.61	29.61	0.37%	922,268
Jul 22, 2026	29.40	29.55	29.39	29.50	29.50	0.99%	601,953
Jul 21, 2026	29.12	29.22	29.07	29.21	29.21	1.13%	528,561
Jul 20, 2026	28.90	28.93	28.81	28.89	28.89	0.19%	370,833
Jul 17, 2026	28.63	28.89	28.62	28.83	28.83	1.14%	409,587
Jul 16, 2026	28.71	28.71	28.48	28.51	28.51	-0.97%	388,205
Jul 15, 2026	28.71	28.80	28.57	28.79	28.79	0.58%	443,705
Jul 14, 2026	28.59	28.67	28.51	28.62	28.62	1.13%	488,105
Jul 13, 2026	28.11	28.33	28.03	28.30	28.30	1.00%	477,024
Jul 10, 2026	28.03	28.03	27.88	28.02	28.02	-0.11%	839,116
Jul 9, 2026	28.07	28.19	28.02	28.05	28.05	-0.04%	304,260
Jul 8, 2026	27.92	28.15	27.87	28.06	28.06	1.04%	410,584
Jul 7, 2026	27.64	27.78	27.61	27.77	27.77	-0.09%	320,284
Jul 6, 2026	27.50	27.81	27.50	27.80	27.80	2.53%	491,895
Jul 2, 2026	27.07	27.22	27.01	27.11	27.11	0.09%	700,846
Jul 1, 2026	27.02	27.19	27.01	27.09	27.09	0.13%	626,721
Jun 30, 2026	27.03	27.10	26.95	27.05	27.05	1.05%	819,969
Jun 29, 2026	26.85	26.86	26.74	26.77	26.77	-0.52%	571,491
Jun 26, 2026	26.89	26.97	26.82	26.91	26.91	-0.44%	567,485
Jun 25, 2026	26.71	27.10	26.71	27.03	27.03	1.65%	1,211,098
Jun 24, 2026	26.79	26.98	26.72	26.76	26.59	-1.65%	814,227
Jun 23, 2026	27.19	27.25	27.12	27.21	27.04	-1.14%	829,022
Jun 22, 2026	27.57	27.63	27.49	27.53	27.35	-0.24%	612,071
Jun 18, 2026	27.63	27.64	27.41	27.59	27.42	-0.33%	657,903
Jun 17, 2026	27.87	28.04	27.67	27.68	27.51	-0.56%	443,391
Jun 16, 2026	27.74	27.89	27.74	27.84	27.66	0.05%	908,629
Jun 15, 2026	27.74	27.86	27.74	27.82	27.64	-0.27%	1,838,516
Jun 12, 2026	27.82	27.97	27.82	27.90	27.72	-0.10%	6,253,177
Jun 11, 2026	27.91	28.03	27.82	27.93	27.75	-0.05%	1,993,678
Jun 10, 2026	28.01	28.12	27.94	27.94	27.76	-0.18%	1,011,307
Jun 9, 2026	28.22	28.23	27.89	27.99	27.81	-1.01%	768,822
Jun 8, 2026	28.29	28.36	28.25	28.28	28.10	-0.03%	1,644,178
Jun 5, 2026	28.62	28.62	28.23	28.28	28.10	-2.07%	631,866
Jun 4, 2026	29.02	29.02	28.77	28.88	28.70	-0.79%	214,025
Jun 3, 2026	29.22	29.26	29.11	29.11	28.93	-0.44%	258,180
Jun 2, 2026	29.19	29.28	29.18	29.24	29.06	0.19%	336,830
Jun 1, 2026	29.24	29.30	29.08	29.19	29.00	0.40%	482,547
May 29, 2026	29.21	29.25	28.99	29.07	28.89	-0.65%	628,120
May 28, 2026	29.00	29.27	28.86	29.26	29.08	1.32%	480,963