NASDAQ:FTGC
First Trust Global Tactical Commodity ETF Price (Quote)
$24.41
+0.250 (+1.03%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.44 | $24.79 | Friday, 19th Apr 2024 FTGC stock ended at $24.41. This is 1.03% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.95% from a day low at $24.23 to a day high of $24.46. |
| 90 days | $22.46 | $24.79 | |
| 52 weeks | $21.79 | $25.06 |
| Date | Open | High | Low | Close | Volume |
| 2020-12-01 | $18.29 | $18.30 | $18.15 | $18.18 | 165 503 |
| 2020-11-30 | $18.22 | $18.26 | $18.10 | $18.15 | 135 574 |
| 2020-11-27 | $18.24 | $18.31 | $18.21 | $18.29 | 160 769 |
| 2020-11-25 | $18.22 | $18.33 | $18.16 | $18.25 | 96 025 |
| 2020-11-24 | $18.11 | $18.23 | $18.09 | $18.20 | 59 824 |
| 2020-11-23 | $18.13 | $18.13 | $18.00 | $18.00 | 43 801 |
| 2020-11-20 | $18.00 | $18.06 | $17.95 | $18.03 | 89 222 |
| 2020-11-19 | $17.92 | $17.94 | $17.82 | $17.91 | 101 135 |
| 2020-11-18 | $18.01 | $18.06 | $17.91 | $17.94 | 99 295 |
| 2020-11-17 | $17.85 | $17.93 | $17.79 | $17.89 | 47 424 |
| 2020-11-16 | $17.76 | $17.87 | $17.76 | $17.86 | 83 276 |
| 2020-11-13 | $17.75 | $17.77 | $17.65 | $17.69 | 148 186 |
| 2020-11-12 | $17.71 | $17.81 | $17.60 | $17.65 | 130 181 |
| 2020-11-11 | $17.81 | $17.82 | $17.69 | $17.73 | 59 612 |
| 2020-11-10 | $17.61 | $17.77 | $17.56 | $17.73 | 83 937 |
| 2020-11-09 | $17.64 | $17.68 | $17.45 | $17.53 | 55 736 |
| 2020-11-06 | $17.52 | $17.52 | $17.36 | $17.41 | 185 466 |
| 2020-11-05 | $17.48 | $17.54 | $17.42 | $17.43 | 113 737 |
| 2020-11-04 | $17.16 | $17.34 | $17.16 | $17.31 | 78 194 |
| 2020-11-03 | $17.26 | $17.26 | $17.09 | $17.18 | 124 191 |
| 2020-11-02 | $16.96 | $17.13 | $16.90 | $17.11 | 50 912 |
| 2020-10-30 | $17.05 | $17.06 | $16.88 | $16.98 | 66 471 |
| 2020-10-29 | $17.00 | $17.00 | $16.79 | $16.96 | 250 650 |
| 2020-10-28 | $17.04 | $17.15 | $17.04 | $17.09 | 240 320 |
| 2020-10-27 | $17.35 | $17.49 | $17.35 | $17.46 | 40 587 |
