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 |
| Nov 10, 2022 | $26.91 | $27.04 | $26.80 | $26.95 | 754 257 |
| Nov 09, 2022 | $26.91 | $27.03 | $26.77 | $26.78 | 403 423 |
| Nov 08, 2022 | $27.28 | $27.36 | $27.04 | $27.09 | 430 021 |
| Nov 07, 2022 | $27.35 | $27.49 | $27.27 | $27.30 | 1 166 009 |
| Nov 04, 2022 | $27.25 | $27.42 | $27.14 | $27.38 | 533 764 |
| Nov 03, 2022 | $26.49 | $26.78 | $26.43 | $26.65 | 398 893 |
| Nov 02, 2022 | $26.61 | $26.94 | $26.56 | $26.76 | 442 021 |
| Nov 01, 2022 | $26.63 | $26.69 | $26.45 | $26.57 | 421 692 |
| Oct 31, 2022 | $26.32 | $26.50 | $26.25 | $26.36 | 888 053 |
| Oct 28, 2022 | $26.25 | $26.33 | $26.05 | $26.28 | 832 577 |
| Oct 27, 2022 | $26.64 | $26.67 | $26.41 | $26.50 | 491 209 |
| Oct 26, 2022 | $26.42 | $26.68 | $26.39 | $26.66 | 560 646 |
| Oct 25, 2022 | $26.22 | $26.39 | $26.14 | $26.33 | 817 355 |
| Oct 24, 2022 | $26.21 | $26.35 | $26.18 | $26.22 | 547 286 |
| Oct 21, 2022 | $25.93 | $26.28 | $25.93 | $26.23 | 575 872 |
| Oct 20, 2022 | $26.24 | $26.34 | $26.03 | $26.07 | 536 428 |
| Oct 19, 2022 | $25.89 | $26.08 | $25.87 | $26.01 | 1 438 838 |
| Oct 18, 2022 | $26.25 | $26.33 | $25.96 | $26.13 | 998 361 |
| Oct 17, 2022 | $26.37 | $26.46 | $26.24 | $26.25 | 565 209 |
| Oct 14, 2022 | $26.55 | $26.62 | $26.26 | $26.29 | 497 315 |
| Oct 13, 2022 | $26.32 | $26.77 | $26.24 | $26.67 | 491 485 |
| Oct 12, 2022 | $26.48 | $26.55 | $26.36 | $26.41 | 476 146 |
| Oct 11, 2022 | $26.40 | $26.55 | $26.26 | $26.38 | 421 953 |
| Oct 10, 2022 | $26.91 | $27.00 | $26.52 | $26.57 | 540 844 |
| Oct 07, 2022 | $26.59 | $26.84 | $26.50 | $26.71 | 789 528 |
