NASDAQ:FTGC
First Trust Global Tactical Commodity ETF Price (Quote)
$24.46
+0.0900 (+0.369%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.44 | $24.79 | Thursday, 25th Apr 2024 FTGC stock ended at $24.46. This is 0.369% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.769% from a day low at $24.30 to a day high of $24.49. |
| 90 days | $22.61 | $24.79 | |
| 52 weeks | $21.79 | $25.06 |
| Date | Open | High | Low | Close | Volume |
| Aug 20, 2020 | $17.09 | $17.15 | $17.00 | $17.13 | 83 521 |
| Aug 19, 2020 | $17.26 | $17.26 | $17.07 | $17.12 | 304 598 |
| Aug 18, 2020 | $17.06 | $17.22 | $17.05 | $17.17 | 89 745 |
| Aug 17, 2020 | $17.01 | $17.10 | $17.01 | $17.08 | 218 400 |
| Aug 14, 2020 | $16.87 | $16.95 | $16.80 | $16.87 | 132 578 |
| Aug 13, 2020 | $16.82 | $16.93 | $16.78 | $16.85 | 232 317 |
| Aug 12, 2020 | $16.79 | $16.84 | $16.68 | $16.80 | 163 709 |
| Aug 11, 2020 | $16.86 | $16.86 | $16.54 | $16.59 | 281 440 |
| Aug 10, 2020 | $16.93 | $17.01 | $16.87 | $16.92 | 145 118 |
| Aug 07, 2020 | $16.94 | $16.94 | $16.74 | $16.79 | 96 848 |
| Aug 06, 2020 | $17.00 | $17.07 | $16.96 | $17.03 | 224 163 |
| Aug 05, 2020 | $16.96 | $17.06 | $16.84 | $16.90 | 197 469 |
| Aug 04, 2020 | $16.61 | $16.80 | $16.58 | $16.76 | 51 735 |
| Aug 03, 2020 | $16.65 | $16.68 | $16.59 | $16.65 | 10 135 |
| Jul 31, 2020 | $16.44 | $16.54 | $16.44 | $16.51 | 88 216 |
| Jul 30, 2020 | $16.42 | $16.43 | $16.15 | $16.36 | 25 153 |
| Jul 29, 2020 | $16.44 | $16.58 | $16.41 | $16.53 | 81 275 |
| Jul 28, 2020 | $16.44 | $16.50 | $16.34 | $16.45 | 71 529 |
| Jul 27, 2020 | $16.41 | $16.51 | $16.35 | $16.51 | 19 031 |
| Jul 24, 2020 | $16.30 | $16.33 | $16.18 | $16.27 | 23 106 |
| Jul 23, 2020 | $16.28 | $16.41 | $16.20 | $16.26 | 18 566 |
| Jul 22, 2020 | $16.18 | $16.34 | $16.15 | $16.24 | 153 200 |
| Jul 21, 2020 | $16.10 | $16.26 | $16.10 | $16.20 | 55 000 |
| Jul 20, 2020 | $15.88 | $16.03 | $15.82 | $16.03 | 23 700 |
| Jul 17, 2020 | $16.01 | $16.01 | $15.88 | $15.98 | 10 500 |
