NASDAQ:FTGC
First Trust Global Tactical Commodity ETF Price (Quote)
$24.41
+0.250 (+1.03%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.44 | $24.79 | Friday, 19th Apr 2024 FTGC stock ended at $24.41. This is 1.03% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.95% from a day low at $24.23 to a day high of $24.46. |
| 90 days | $22.46 | $24.79 | |
| 52 weeks | $21.79 | $25.06 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-19 | $23.98 | $24.17 | $23.92 | $24.14 | 465 338 |
| 2023-10-18 | $24.05 | $24.10 | $23.98 | $24.06 | 690 880 |
| 2023-10-17 | $23.77 | $23.95 | $23.77 | $23.89 | 289 574 |
| 2023-10-16 | $23.87 | $23.90 | $23.80 | $23.88 | 351 935 |
| 2023-10-13 | $23.76 | $23.92 | $23.72 | $23.91 | 403 107 |
| 2023-10-12 | $23.47 | $23.48 | $23.32 | $23.48 | 468 615 |
| 2023-10-11 | $23.41 | $23.43 | $23.26 | $23.42 | 550 331 |
| 2023-10-10 | $23.49 | $23.54 | $23.42 | $23.51 | 487 071 |
| 2023-10-09 | $23.51 | $23.61 | $23.47 | $23.55 | 370 388 |
| 2023-10-06 | $23.33 | $23.39 | $23.19 | $23.29 | 433 161 |
| 2023-10-05 | $23.05 | $23.21 | $23.04 | $23.17 | 789 257 |
| 2023-10-04 | $23.55 | $23.55 | $23.18 | $23.23 | 481 572 |
| 2023-10-03 | $23.73 | $23.77 | $23.62 | $23.74 | 280 003 |
| 2023-10-02 | $23.94 | $23.97 | $23.80 | $23.85 | 524 574 |
| 2023-09-29 | $24.33 | $24.34 | $23.95 | $24.00 | 471 934 |
| 2023-09-28 | $24.22 | $24.34 | $24.19 | $24.25 | 609 371 |
| 2023-09-27 | $24.16 | $24.29 | $24.16 | $24.22 | 358 098 |
| 2023-09-26 | $24.07 | $24.14 | $24.03 | $24.14 | 284 408 |
| 2023-09-25 | $24.25 | $24.30 | $24.10 | $24.16 | 361 604 |
| 2023-09-22 | $24.37 | $24.47 | $24.29 | $24.35 | 650 032 |
| 2023-09-21 | $24.63 | $24.70 | $24.47 | $24.49 | 347 328 |
| 2023-09-20 | $24.66 | $24.82 | $24.58 | $24.58 | 379 287 |
| 2023-09-19 | $24.85 | $24.90 | $24.78 | $24.84 | 696 751 |
| 2023-09-18 | $24.89 | $24.91 | $24.71 | $24.79 | 457 922 |
| 2023-09-15 | $24.94 | $24.98 | $24.86 | $24.89 | 227 821 |
