NASDAQ:FTGC
First Trust Global Tactical Commodity ETF Price (Quote)
$24.05
-0.0100 (-0.0416%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.51 | $24.98 | Friday, 10th May 2024 FTGC stock ended at $24.05. This is 0.0416% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.582% from a day low at $24.03 to a day high of $24.17. |
| 90 days | $22.71 | $24.98 | |
| 52 weeks | $21.79 | $25.06 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 07, 2020 | $14.72 | $14.88 | $14.08 | $14.54 | 233 144 |
| Apr 06, 2020 | $14.57 | $14.61 | $14.37 | $14.58 | 84 837 |
| Apr 03, 2020 | $14.49 | $14.56 | $14.36 | $14.55 | 44 536 |
| Apr 02, 2020 | $14.22 | $14.52 | $14.17 | $14.34 | 222 170 |
| Apr 01, 2020 | $14.17 | $14.25 | $13.79 | $14.13 | 78 171 |
| Mar 31, 2020 | $14.35 | $14.52 | $14.13 | $14.28 | 98 303 |
| Mar 30, 2020 | $14.49 | $14.49 | $13.37 | $14.25 | 525 615 |
| Mar 27, 2020 | $14.56 | $14.69 | $14.23 | $14.65 | 35 421 |
| Mar 26, 2020 | $14.74 | $14.84 | $14.62 | $14.65 | 23 948 |
| Mar 25, 2020 | $14.60 | $14.92 | $14.60 | $14.81 | 34 667 |
| Mar 24, 2020 | $14.04 | $14.77 | $14.04 | $14.65 | 37 265 |
| Mar 23, 2020 | $13.89 | $14.37 | $13.05 | $13.75 | 39 732 |
| Mar 20, 2020 | $14.15 | $14.38 | $13.95 | $14.05 | 170 939 |
| Mar 19, 2020 | $13.82 | $14.20 | $13.82 | $14.16 | 97 326 |
| Mar 18, 2020 | $13.78 | $14.16 | $13.72 | $14.00 | 362 074 |
| Mar 17, 2020 | $14.30 | $14.46 | $14.17 | $14.34 | 126 929 |
| Mar 16, 2020 | $13.15 | $14.50 | $13.15 | $14.30 | 86 470 |
| Mar 13, 2020 | $15.37 | $15.37 | $14.92 | $15.08 | 45 536 |
| Mar 12, 2020 | $15.11 | $15.33 | $15.11 | $15.23 | 83 119 |
| Mar 11, 2020 | $16.06 | $16.07 | $15.83 | $15.91 | 60 765 |
