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 |
| 2020-10-26 | $17.32 | $17.40 | $17.29 | $17.39 | 35 637 |
| 2020-10-23 | $17.44 | $17.51 | $17.37 | $17.43 | 60 571 |
| 2020-10-22 | $17.46 | $17.62 | $17.46 | $17.51 | 62 865 |
| 2020-10-21 | $17.60 | $17.66 | $17.46 | $17.49 | 59 497 |
| 2020-10-20 | $17.41 | $17.55 | $17.41 | $17.51 | 41 100 |
| 2020-10-19 | $17.50 | $17.53 | $17.35 | $17.40 | 95 308 |
| 2020-10-16 | $17.53 | $17.53 | $17.36 | $17.39 | 66 864 |
| 2020-10-15 | $17.12 | $17.47 | $17.12 | $17.40 | 47 299 |
| 2020-10-14 | $17.32 | $17.43 | $17.28 | $17.41 | 46 273 |
| 2020-10-13 | $17.24 | $17.27 | $17.13 | $17.25 | 74 686 |
| 2020-10-12 | $17.38 | $17.38 | $17.23 | $17.27 | 59 853 |
| 2020-10-09 | $17.45 | $17.53 | $17.36 | $17.49 | 99 068 |
| 2020-10-08 | $17.35 | $17.37 | $17.23 | $17.28 | 94 946 |
| 2020-10-07 | $17.09 | $17.21 | $17.09 | $17.19 | 51 704 |
| 2020-10-06 | $17.16 | $17.18 | $17.01 | $17.01 | 18 770 |
| 2020-10-05 | $16.64 | $17.02 | $16.64 | $16.98 | 292 240 |
| 2020-10-02 | $16.64 | $16.79 | $16.62 | $16.62 | 171 976 |
| 2020-10-01 | $16.94 | $16.94 | $16.71 | $16.78 | 41 077 |
| 2020-09-30 | $16.87 | $17.05 | $16.82 | $16.98 | 76 077 |
| 2020-09-29 | $16.92 | $16.92 | $16.76 | $16.82 | 33 489 |
| 2020-09-28 | $16.95 | $16.99 | $16.85 | $16.95 | 115 993 |
| 2020-09-25 | $16.78 | $16.92 | $16.74 | $16.89 | 61 502 |
| 2020-09-24 | $16.69 | $16.86 | $16.65 | $16.85 | 41 027 |
| 2020-09-23 | $16.92 | $16.92 | $16.74 | $16.75 | 59 875 |
| 2020-09-22 | $17.04 | $17.10 | $16.94 | $17.00 | 156 329 |
