NASDAQ:FTGC
First Trust Global Tactical Commodity ETF Price (Quote)
$24.05
-0.0100 (-0.0416%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.51 | $24.98 | Friday, 10th May 2024 FTGC stock ended at $24.05. This is 0.0416% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.582% from a day low at $24.03 to a day high of $24.17. |
| 90 days | $22.71 | $24.98 | |
| 52 weeks | $21.79 | $25.06 |
| Date | Open | High | Low | Close | Volume |
| Dec 16, 2022 | $23.78 | $23.88 | $23.73 | $23.83 | 1 302 213 |
| Dec 15, 2022 | $24.11 | $24.16 | $23.89 | $24.01 | 1 420 222 |
| Dec 14, 2022 | $26.54 | $26.75 | $26.52 | $26.66 | 2 427 260 |
| Dec 13, 2022 | $26.47 | $26.64 | $26.47 | $26.54 | 1 405 098 |
| Dec 12, 2022 | $25.93 | $26.14 | $25.92 | $26.05 | 3 025 147 |
| Dec 09, 2022 | $25.95 | $26.07 | $25.74 | $25.87 | 7 313 476 |
| Dec 08, 2022 | $25.99 | $26.01 | $25.75 | $25.89 | 1 056 856 |
| Dec 07, 2022 | $25.89 | $25.99 | $25.66 | $25.82 | 1 731 111 |
| Dec 06, 2022 | $25.84 | $26.17 | $25.69 | $25.79 | 1 616 554 |
| Dec 05, 2022 | $26.68 | $26.71 | $25.97 | $26.01 | 848 620 |
| Dec 02, 2022 | $26.59 | $26.76 | $26.49 | $26.56 | 1 309 298 |
| Dec 01, 2022 | $27.16 | $27.17 | $26.73 | $26.80 | 2 698 958 |
| Nov 30, 2022 | $26.94 | $27.04 | $26.76 | $27.00 | 865 396 |
| Nov 29, 2022 | $26.56 | $26.69 | $26.48 | $26.55 | 820 693 |
| Nov 28, 2022 | $26.14 | $26.50 | $26.12 | $26.31 | 834 595 |
| Nov 25, 2022 | $26.73 | $26.81 | $26.44 | $26.45 | 115 429 |
| Nov 23, 2022 | $26.68 | $26.77 | $26.60 | $26.71 | 485 739 |
| Nov 22, 2022 | $26.81 | $26.94 | $26.79 | $26.81 | 396 965 |
| Nov 21, 2022 | $26.48 | $26.66 | $26.19 | $26.60 | 982 834 |
| Nov 18, 2022 | $26.46 | $26.69 | $26.43 | $26.66 | 954 426 |
| Nov 17, 2022 | $26.80 | $26.86 | $26.62 | $26.70 | 510 363 |
| Nov 16, 2022 | $27.10 | $27.12 | $26.95 | $27.08 | 448 874 |
| Nov 15, 2022 | $27.11 | $27.50 | $26.99 | $27.33 | 839 782 |
| Nov 14, 2022 | $27.27 | $27.44 | $27.09 | $27.12 | 364 692 |
| Nov 11, 2022 | $27.30 | $27.48 | $27.16 | $27.26 | 494 983 |
