First Trust Global Tactical Commodity Strategy Fund (FTGC)

NASDAQ: FTGC · Real-Time Price · USD

31.17

-0.20 (-0.65%)

At close: Oct 14, 2026, 4:00 PM EDT

31.15

-0.02 (-0.05%)

Pre-market: Oct 15, 2026, 5:13 AM EDT

FTGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	31.25	31.29	31.04	31.17	31.17	-0.65%	566,915
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
Aug 27, 2026	30.42	30.71	30.37	30.62	30.49	0.84%	447,725
Aug 26, 2026	30.13	30.45	30.13	30.36	30.23	0.46%	413,398
Aug 25, 2026	30.03	30.30	30.01	30.22	30.09	-0.59%	273,198
Aug 24, 2026	30.53	30.57	30.35	30.40	30.27	-0.49%	410,853
Aug 21, 2026	30.58	30.64	30.53	30.55	30.42	0.49%	475,215
Aug 20, 2026	30.28	30.44	30.28	30.40	30.27	0.75%	423,516
Aug 19, 2026	30.11	30.31	30.11	30.18	30.05	0.79%	370,381
Aug 18, 2026	30.00	30.02	29.89	29.94	29.81	-0.30%	421,817
Aug 17, 2026	29.72	30.03	29.67	30.03	29.90	1.43%	347,265
Aug 14, 2026	29.49	29.63	29.47	29.61	29.48	0.77%	333,966
Aug 13, 2026	29.53	29.57	29.37	29.38	29.26	-1.08%	336,105
Aug 12, 2026	29.60	29.73	29.57	29.70	29.58	0.44%	391,663
Aug 11, 2026	29.49	29.57	29.41	29.57	29.45	-	280,448
Aug 10, 2026	29.27	29.59	29.27	29.57	29.45	2.28%	396,855
Aug 7, 2026	28.89	29.03	28.88	28.91	28.79	0.49%	386,825
Aug 6, 2026	28.64	28.78	28.62	28.77	28.65	0.49%	787,068
Aug 5, 2026	28.66	28.70	28.54	28.63	28.51	0.70%	382,487