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 |
| Apr 06, 2021 | $20.86 | $21.20 | $20.86 | $21.07 | 572 511 |
| Apr 05, 2021 | $20.90 | $21.10 | $20.88 | $20.96 | 481 508 |
| Apr 01, 2021 | $21.09 | $21.09 | $20.85 | $20.93 | 601 073 |
| Mar 31, 2021 | $20.73 | $21.08 | $20.69 | $20.94 | 405 899 |
| Mar 30, 2021 | $20.86 | $20.86 | $20.64 | $20.70 | 512 672 |
| Mar 29, 2021 | $21.02 | $21.14 | $20.87 | $21.14 | 551 306 |
| Mar 26, 2021 | $21.12 | $22.79 | $21.03 | $22.79 | 662 194 |
| Mar 25, 2021 | $20.98 | $21.00 | $20.78 | $20.81 | 916 060 |
| Mar 24, 2021 | $20.98 | $21.23 | $20.98 | $21.23 | 841 963 |
| Mar 23, 2021 | $21.00 | $21.13 | $20.85 | $20.89 | 685 627 |
| Mar 22, 2021 | $21.24 | $21.32 | $21.10 | $21.25 | 448 763 |
| Mar 19, 2021 | $20.96 | $21.25 | $20.90 | $21.21 | 617 166 |
| Mar 18, 2021 | $21.31 | $21.31 | $20.87 | $20.93 | 735 855 |
| Mar 17, 2021 | $21.45 | $21.51 | $21.31 | $21.48 | 430 637 |
| Mar 16, 2021 | $21.51 | $21.55 | $21.41 | $21.55 | 516 950 |
| Mar 15, 2021 | $21.50 | $21.62 | $21.45 | $21.58 | 445 353 |
| Mar 12, 2021 | $21.59 | $21.63 | $21.33 | $21.58 | 957 353 |
| Mar 11, 2021 | $21.53 | $21.63 | $21.41 | $21.59 | 1 299 124 |
| Mar 10, 2021 | $21.31 | $21.39 | $21.23 | $21.37 | 466 197 |
| Mar 09, 2021 | $21.28 | $21.44 | $21.25 | $21.44 | 636 106 |
| Mar 08, 2021 | $21.38 | $21.38 | $21.27 | $21.29 | 409 151 |
| Mar 05, 2021 | $21.34 | $21.44 | $21.25 | $21.41 | 2 687 551 |
| Mar 04, 2021 | $21.14 | $21.38 | $20.97 | $21.13 | 1 077 539 |
| Mar 03, 2021 | $21.20 | $21.33 | $21.17 | $21.33 | 647 512 |
| Mar 02, 2021 | $21.30 | $21.47 | $21.21 | $21.29 | 2 001 567 |
