NASDAQ:FTGC
First Trust Global Tactical Commodity ETF Price (Quote)
$23.74
+0.120 (+0.508%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.51 | $24.98 | Friday, 3rd May 2024 FTGC stock ended at $23.74. This is 0.508% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.624% from a day low at $23.64 to a day high of $23.79. |
| 90 days | $22.61 | $24.98 | |
| 52 weeks | $21.79 | $25.06 |
| Date | Open | High | Low | Close | Volume |
| Oct 01, 2021 | $24.36 | $24.51 | $24.28 | $24.51 | 500 842 |
| Sep 30, 2021 | $24.02 | $24.32 | $24.02 | $24.11 | 308 762 |
| Sep 29, 2021 | $24.09 | $24.20 | $24.04 | $24.08 | 501 366 |
| Sep 28, 2021 | $24.52 | $24.52 | $24.19 | $24.21 | 348 771 |
| Sep 27, 2021 | $24.17 | $24.33 | $24.17 | $24.28 | 552 695 |
| Sep 24, 2021 | $23.83 | $24.03 | $23.76 | $23.96 | 281 019 |
| Sep 23, 2021 | $23.66 | $23.90 | $23.59 | $23.87 | 259 760 |
| Sep 22, 2021 | $23.54 | $23.72 | $23.51 | $23.53 | 178 980 |
| Sep 21, 2021 | $23.36 | $23.37 | $23.16 | $23.30 | 232 707 |
| Sep 20, 2021 | $23.43 | $23.48 | $23.23 | $23.38 | 307 214 |
| Sep 17, 2021 | $23.82 | $23.82 | $23.66 | $23.69 | 217 517 |
| Sep 16, 2021 | $23.86 | $23.97 | $23.77 | $23.97 | 668 946 |
| Sep 15, 2021 | $24.06 | $24.20 | $24.03 | $24.03 | 375 479 |
| Sep 14, 2021 | $23.87 | $23.87 | $23.74 | $23.77 | 345 964 |
| Sep 13, 2021 | $23.73 | $23.83 | $23.71 | $23.82 | 190 974 |
| Sep 10, 2021 | $23.84 | $23.86 | $23.75 | $23.81 | 279 241 |
| Sep 09, 2021 | $23.60 | $23.76 | $23.58 | $23.60 | 437 980 |
| Sep 08, 2021 | $23.84 | $23.84 | $23.63 | $23.64 | 544 805 |
| Sep 07, 2021 | $23.80 | $23.80 | $23.60 | $23.72 | 337 119 |
| Sep 03, 2021 | $23.83 | $24.00 | $23.83 | $24.00 | 236 658 |
| Sep 02, 2021 | $23.75 | $23.84 | $23.71 | $23.71 | 155 214 |
| Sep 01, 2021 | $23.57 | $23.72 | $23.49 | $23.72 | 600 446 |
| Aug 31, 2021 | $23.64 | $23.73 | $23.57 | $23.73 | 323 938 |
| Aug 30, 2021 | $23.90 | $23.90 | $23.70 | $23.83 | 341 246 |
| Aug 27, 2021 | $23.60 | $23.80 | $23.55 | $23.76 | 395 662 |
