NASDAQ:FTGC
First Trust Global Tactical Commodity ETF Price (Quote)
$23.92
-0.0800 (-0.333%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.51 | $24.98 | Wednesday, 8th May 2024 FTGC stock ended at $23.92. This is 0.333% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.693% from a day low at $23.80 to a day high of $23.97. |
| 90 days | $22.71 | $24.98 | |
| 52 weeks | $21.79 | $25.06 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $20.49 | $20.54 | $20.39 | $20.41 | 97 054 |
| Dec 29, 2016 | $20.44 | $20.52 | $20.42 | $20.43 | 97 251 |
| Dec 28, 2016 | $20.47 | $20.49 | $20.38 | $20.45 | 69 812 |
| Dec 27, 2016 | $20.35 | $20.47 | $20.32 | $20.45 | 37 238 |
| Dec 23, 2016 | $20.13 | $20.32 | $20.13 | $20.23 | 69 072 |
| Dec 22, 2016 | $20.31 | $20.37 | $20.26 | $20.26 | 194 810 |
| Dec 21, 2016 | $20.39 | $20.43 | $20.33 | $20.35 | 81 108 |
| Dec 20, 2016 | $20.32 | $20.39 | $20.29 | $20.31 | 41 144 |
| Dec 19, 2016 | $20.44 | $20.44 | $20.37 | $20.39 | 68 354 |
| Dec 16, 2016 | $20.37 | $20.58 | $20.37 | $20.58 | 99 054 |
| Dec 15, 2016 | $20.52 | $20.59 | $20.44 | $20.54 | 44 714 |
| Dec 14, 2016 | $20.70 | $20.82 | $20.65 | $20.66 | 53 955 |
| Dec 13, 2016 | $20.87 | $20.87 | $20.74 | $20.77 | 174 018 |
| Dec 12, 2016 | $20.80 | $20.87 | $20.77 | $20.82 | 70 403 |
| Dec 09, 2016 | $20.51 | $20.63 | $20.51 | $20.60 | 51 785 |
| Dec 08, 2016 | $20.99 | $20.99 | $20.59 | $20.59 | 122 377 |
| Dec 07, 2016 | $20.74 | $20.74 | $20.63 | $20.69 | 326 872 |
| Dec 06, 2016 | $20.53 | $20.75 | $20.53 | $20.70 | 2 406 607 |
| Dec 05, 2016 | $20.58 | $20.64 | $20.55 | $20.55 | 26 863 |
| Dec 02, 2016 | $20.47 | $20.52 | $20.44 | $20.50 | 488 253 |
| Dec 01, 2016 | $20.55 | $20.57 | $20.44 | $20.48 | 53 489 |
| Nov 30, 2016 | $20.47 | $20.50 | $20.32 | $20.43 | 132 521 |
| Nov 29, 2016 | $20.30 | $20.31 | $20.20 | $20.20 | 132 866 |
| Nov 28, 2016 | $20.48 | $20.71 | $20.48 | $20.50 | 100 349 |
| Nov 25, 2016 | $20.62 | $20.62 | $20.42 | $20.51 | 66 691 |
