NASDAQ:FTGC
First Trust Global Tactical Commodity ETF Price (Quote)
$24.44
-0.0200 (-0.0818%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.44 | $24.79 | Friday, 26th Apr 2024 FTGC stock ended at $24.44. This is 0.0818% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.655% from a day low at $24.40 to a day high of $24.56. |
| 90 days | $22.61 | $24.79 | |
| 52 weeks | $21.79 | $25.06 |
| Date | Open | High | Low | Close | Volume |
| Jul 17, 2020 | $16.01 | $16.01 | $15.88 | $15.98 | 10 500 |
| Jul 16, 2020 | $15.95 | $15.99 | $15.83 | $15.96 | 11 100 |
| Jul 15, 2020 | $15.91 | $15.95 | $15.84 | $15.93 | 39 200 |
| Jul 14, 2020 | $15.85 | $15.94 | $15.80 | $15.88 | 21 600 |
| Jul 13, 2020 | $15.93 | $15.98 | $15.83 | $15.83 | 241 300 |
| Jul 10, 2020 | $15.87 | $15.98 | $15.86 | $15.98 | 381 000 |
| Jul 09, 2020 | $15.94 | $16.02 | $15.81 | $15.91 | 226 700 |
| Jul 08, 2020 | $15.88 | $15.95 | $15.88 | $15.95 | 79 300 |
| Jul 07, 2020 | $15.75 | $15.89 | $15.75 | $15.86 | 16 400 |
| Jul 06, 2020 | $17.03 | $17.03 | $15.75 | $15.76 | 14 500 |
| Jul 02, 2020 | $16.97 | $17.03 | $15.67 | $15.67 | 10 981 |
| Jul 01, 2020 | $15.63 | $15.68 | $15.55 | $15.66 | 11 806 |
| Jun 30, 2020 | $15.44 | $15.59 | $15.44 | $15.55 | 9 732 |
| Jun 29, 2020 | $15.35 | $15.48 | $15.32 | $15.41 | 13 697 |
| Jun 26, 2020 | $15.40 | $15.40 | $15.19 | $15.27 | 28 263 |
| Jun 25, 2020 | $15.33 | $15.45 | $15.33 | $15.36 | 7 124 |
| Jun 24, 2020 | $15.51 | $15.55 | $15.27 | $15.34 | 242 081 |
| Jun 23, 2020 | $15.66 | $15.66 | $15.53 | $15.59 | 22 855 |
| Jun 22, 2020 | $15.64 | $15.64 | $15.49 | $15.55 | 32 615 |
| Jun 19, 2020 | $15.57 | $15.63 | $15.42 | $15.52 | 10 575 |
| Jun 18, 2020 | $15.33 | $15.49 | $15.33 | $15.47 | 11 424 |
| Jun 17, 2020 | $15.32 | $15.48 | $15.32 | $15.42 | 13 253 |
| Jun 16, 2020 | $15.47 | $15.54 | $15.29 | $15.41 | 27 314 |
| Jun 15, 2020 | $15.08 | $15.39 | $15.08 | $15.32 | 11 901 |
| Jun 12, 2020 | $15.29 | $15.37 | $15.20 | $15.29 | 7 713 |
