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 |
| Mar 10, 2020 | $15.99 | $16.21 | $15.99 | $16.14 | 340 650 |
| Mar 09, 2020 | $15.72 | $16.00 | $15.70 | $15.70 | 102 916 |
| Mar 06, 2020 | $16.80 | $16.80 | $16.51 | $16.51 | 1 211 271 |
| Mar 05, 2020 | $17.08 | $17.10 | $16.94 | $16.94 | 187 439 |
| Mar 04, 2020 | $17.14 | $17.18 | $17.05 | $17.07 | 251 778 |
| Mar 03, 2020 | $17.04 | $17.24 | $17.03 | $17.15 | 46 133 |
| Mar 02, 2020 | $16.75 | $17.06 | $16.75 | $17.01 | 93 888 |
| Feb 28, 2020 | $16.64 | $16.77 | $16.55 | $16.69 | 76 592 |
| Feb 27, 2020 | $16.93 | $17.10 | $16.93 | $17.04 | 83 029 |
| Feb 26, 2020 | $17.28 | $17.40 | $17.22 | $17.27 | 29 928 |
| Feb 25, 2020 | $17.62 | $17.62 | $17.41 | $17.41 | 25 950 |
| Feb 24, 2020 | $17.94 | $17.94 | $17.57 | $17.65 | 51 117 |
| Feb 21, 2020 | $17.83 | $17.99 | $17.83 | $17.94 | 91 467 |
| Feb 20, 2020 | $18.02 | $18.05 | $17.96 | $17.99 | 15 926 |
| Feb 19, 2020 | $17.92 | $18.08 | $17.92 | $18.08 | 49 034 |
| Feb 18, 2020 | $17.86 | $17.95 | $17.84 | $17.90 | 33 195 |
| Feb 14, 2020 | $17.84 | $17.84 | $17.76 | $17.83 | 29 705 |
| Feb 13, 2020 | $17.73 | $17.83 | $17.73 | $17.81 | 31 388 |
| Feb 12, 2020 | $17.76 | $17.78 | $17.67 | $17.78 | 31 556 |
| Feb 11, 2020 | $17.61 | $17.65 | $17.56 | $17.57 | 50 556 |
| Feb 10, 2020 | $17.48 | $17.60 | $17.48 | $17.57 | 85 168 |
| Feb 07, 2020 | $17.62 | $17.66 | $17.59 | $17.59 | 27 892 |
| Feb 06, 2020 | $17.58 | $17.73 | $17.56 | $17.67 | 19 228 |
| Feb 05, 2020 | $17.65 | $17.65 | $17.57 | $17.58 | 153 632 |
| Feb 04, 2020 | $17.50 | $17.58 | $17.43 | $17.43 | 26 097 |
