NASDAQ:FTGC
First Trust Global Tactical Commodity ETF Price (Quote)
$24.06
+0.140 (+0.585%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.51 | $24.98 | Thursday, 9th May 2024 FTGC stock ended at $24.06. This is 0.585% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.30% from a day low at $23.76 to a day high of $24.07. |
| 90 days | $22.71 | $24.98 | |
| 52 weeks | $21.79 | $25.06 |
| Date | Open | High | Low | Close | Volume |
| Jan 24, 2023 | $24.61 | $24.63 | $24.45 | $24.51 | 822 313 |
| Jan 23, 2023 | $24.51 | $24.62 | $24.41 | $24.62 | 1 187 893 |
| Jan 20, 2023 | $24.58 | $24.60 | $24.47 | $24.56 | 1 273 700 |
| Jan 19, 2023 | $24.46 | $24.63 | $24.44 | $24.51 | 578 929 |
| Jan 18, 2023 | $24.73 | $24.78 | $24.40 | $24.45 | 1 318 200 |
| Jan 17, 2023 | $24.41 | $24.60 | $24.39 | $24.60 | 792 044 |
| Jan 13, 2023 | $24.22 | $24.47 | $24.20 | $24.47 | 737 500 |
| Jan 12, 2023 | $24.12 | $24.33 | $24.03 | $24.23 | 1 198 125 |
| Jan 11, 2023 | $24.00 | $24.00 | $23.80 | $23.94 | 708 030 |
| Jan 10, 2023 | $23.75 | $23.90 | $23.69 | $23.75 | 2 036 338 |
| Jan 09, 2023 | $23.87 | $23.96 | $23.75 | $23.78 | 741 000 |
| Jan 06, 2023 | $23.63 | $23.73 | $23.49 | $23.65 | 1 094 345 |
| Jan 05, 2023 | $23.52 | $23.56 | $23.37 | $23.50 | 891 495 |
| Jan 04, 2023 | $23.78 | $23.79 | $23.54 | $23.61 | 1 555 244 |
| Jan 03, 2023 | $24.31 | $24.41 | $23.95 | $24.01 | 1 055 376 |
| Dec 30, 2022 | $24.41 | $24.49 | $24.30 | $24.48 | 2 187 867 |
| Dec 29, 2022 | $24.19 | $24.36 | $24.18 | $24.33 | 1 014 169 |
| Dec 28, 2022 | $24.11 | $24.45 | $24.07 | $24.37 | 1 567 400 |
| Dec 27, 2022 | $24.34 | $24.63 | $24.26 | $24.39 | 1 007 293 |
| Dec 23, 2022 | $24.25 | $24.34 | $24.12 | $24.31 | 814 567 |
| Dec 22, 2022 | $24.08 | $24.13 | $23.93 | $24.02 | 969 135 |
| Dec 21, 2022 | $24.07 | $24.21 | $24.07 | $24.20 | 880 447 |
| Dec 20, 2022 | $23.76 | $24.00 | $23.76 | $23.93 | 1 766 724 |
| Dec 19, 2022 | $23.78 | $23.78 | $23.61 | $23.67 | 685 227 |
| Dec 16, 2022 | $23.78 | $23.88 | $23.73 | $23.83 | 1 302 213 |
