NASDAQ:FTGC
First Trust Global Tactical Commodity ETF Price (Quote)
$24.44
-0.0200 (-0.0818%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.44 | $24.79 | Friday, 26th Apr 2024 FTGC stock ended at $24.44. This is 0.0818% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.655% from a day low at $24.40 to a day high of $24.56. |
| 90 days | $22.61 | $24.79 | |
| 52 weeks | $21.79 | $25.06 |
| Date | Open | High | Low | Close | Volume |
| Mar 23, 2023 | $22.99 | $23.08 | $22.75 | $22.79 | 812 615 |
| Mar 22, 2023 | $22.94 | $23.04 | $22.82 | $22.91 | 707 705 |
| Mar 21, 2023 | $22.99 | $23.03 | $22.80 | $22.91 | 744 557 |
| Mar 20, 2023 | $22.80 | $22.93 | $22.78 | $22.90 | 671 237 |
| Mar 17, 2023 | $23.02 | $23.05 | $22.77 | $22.88 | 792 312 |
| Mar 16, 2023 | $22.78 | $23.04 | $22.67 | $22.99 | 1 329 023 |
| Mar 15, 2023 | $22.91 | $23.00 | $22.68 | $22.86 | 1 072 770 |
| Mar 14, 2023 | $23.28 | $23.43 | $23.18 | $23.23 | 607 578 |
| Mar 13, 2023 | $23.21 | $23.58 | $23.19 | $23.35 | 659 992 |
| Mar 10, 2023 | $23.29 | $23.44 | $23.27 | $23.39 | 714 893 |
| Mar 09, 2023 | $23.68 | $23.70 | $23.26 | $23.28 | 590 317 |
| Mar 08, 2023 | $23.61 | $23.69 | $23.51 | $23.57 | 3 165 908 |
| Mar 07, 2023 | $23.98 | $23.98 | $23.66 | $23.69 | 506 346 |
| Mar 06, 2023 | $23.92 | $24.10 | $23.90 | $24.08 | 573 634 |
| Mar 03, 2023 | $23.90 | $24.25 | $23.85 | $24.24 | 705 586 |
| Mar 02, 2023 | $23.84 | $23.97 | $23.78 | $23.87 | 1 116 641 |
| Mar 01, 2023 | $23.69 | $23.94 | $23.66 | $23.92 | 629 029 |
| Feb 28, 2023 | $23.73 | $23.73 | $23.56 | $23.59 | 748 606 |
| Feb 27, 2023 | $23.23 | $23.69 | $23.15 | $23.66 | 386 747 |
| Feb 24, 2023 | $23.50 | $23.65 | $23.38 | $23.57 | 403 676 |
| Feb 23, 2023 | $23.78 | $23.86 | $23.60 | $23.69 | 643 650 |
| Feb 22, 2023 | $23.85 | $23.88 | $23.67 | $23.69 | 632 344 |
| Feb 21, 2023 | $23.92 | $24.01 | $23.80 | $23.92 | 366 153 |
| Feb 17, 2023 | $23.59 | $23.76 | $23.54 | $23.74 | 1 723 679 |
| Feb 16, 2023 | $23.81 | $23.93 | $23.80 | $23.81 | 1 086 324 |
