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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2020 | $14.34 | $14.52 | $14.27 | $14.51 | 36 972 |
| May 12, 2020 | $14.61 | $14.61 | $14.41 | $14.46 | 33 080 |
| May 11, 2020 | $14.55 | $14.71 | $14.50 | $14.62 | 18 690 |
| May 08, 2020 | $14.57 | $14.74 | $14.56 | $14.70 | 79 871 |
| May 07, 2020 | $14.39 | $14.67 | $14.39 | $14.42 | 26 720 |
| May 06, 2020 | $14.46 | $14.50 | $14.36 | $14.46 | 13 241 |
| May 05, 2020 | $14.41 | $14.62 | $14.40 | $14.56 | 106 332 |
| May 04, 2020 | $14.32 | $14.44 | $14.21 | $14.39 | 23 616 |
| May 01, 2020 | $14.26 | $14.39 | $13.90 | $14.27 | 36 695 |
| Apr 30, 2020 | $14.37 | $14.50 | $14.20 | $14.41 | 47 723 |
| Apr 29, 2020 | $14.32 | $14.38 | $14.10 | $14.18 | 65 096 |
| Apr 28, 2020 | $14.05 | $14.27 | $13.88 | $14.03 | 32 533 |
| Apr 27, 2020 | $14.21 | $14.21 | $13.95 | $14.08 | 140 280 |
| Apr 24, 2020 | $14.37 | $14.37 | $14.16 | $14.27 | 358 059 |
| Apr 23, 2020 | $14.32 | $14.62 | $14.32 | $14.36 | 18 327 |
| Apr 22, 2020 | $14.19 | $14.53 | $13.85 | $14.26 | 128 241 |
| Apr 21, 2020 | $13.93 | $14.21 | $13.75 | $14.13 | 77 817 |
| Apr 20, 2020 | $14.65 | $14.76 | $14.49 | $14.58 | 44 600 |
| Apr 17, 2020 | $14.58 | $14.71 | $14.48 | $14.67 | 89 282 |
| Apr 16, 2020 | $14.52 | $14.74 | $14.52 | $14.62 | 22 725 |
| Apr 15, 2020 | $14.47 | $14.69 | $14.47 | $14.56 | 45 749 |
| Apr 14, 2020 | $14.77 | $14.90 | $14.50 | $14.65 | 207 493 |
| Apr 13, 2020 | $14.64 | $14.86 | $14.00 | $14.76 | 66 722 |
| Apr 09, 2020 | $14.72 | $15.01 | $14.46 | $14.81 | 75 165 |
| Apr 08, 2020 | $14.66 | $14.77 | $14.57 | $14.72 | 125 551 |
