NASDAQ:FTGC
First Trust Global Tactical Commodity ETF Price (Quote)
$24.06
+0.140 (+0.585%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.51 | $24.98 | Thursday, 9th May 2024 FTGC stock ended at $24.06. This is 0.585% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.30% from a day low at $23.76 to a day high of $24.07. |
| 90 days | $22.71 | $24.98 | |
| 52 weeks | $21.79 | $25.06 |
| Date | Open | High | Low | Close | Volume |
| Nov 25, 2016 | $20.62 | $20.62 | $20.42 | $20.51 | 66 691 |
| Nov 23, 2016 | $20.34 | $20.52 | $20.34 | $20.49 | 46 612 |
| Nov 22, 2016 | $20.51 | $20.54 | $20.42 | $20.46 | 52 081 |
| Nov 21, 2016 | $20.45 | $20.55 | $20.38 | $20.49 | 26 023 |
| Nov 18, 2016 | $20.06 | $20.13 | $20.13 | $20.18 | 85 309 |
| Nov 17, 2016 | $20.27 | $20.32 | $20.14 | $20.16 | 36 378 |
| Nov 16, 2016 | $20.40 | $20.40 | $20.10 | $20.18 | 43 922 |
| Nov 15, 2016 | $20.06 | $20.22 | $20.03 | $20.19 | 166 258 |
| Nov 14, 2016 | $20.03 | $20.03 | $19.85 | $20.00 | 557 072 |
| Nov 11, 2016 | $20.27 | $20.27 | $20.04 | $20.12 | 461 797 |
| Nov 10, 2016 | $20.49 | $20.49 | $20.36 | $20.36 | 56 995 |
| Nov 09, 2016 | $19.89 | $20.61 | $19.89 | $20.49 | 1 389 573 |
| Nov 08, 2016 | $20.43 | $20.51 | $20.41 | $20.43 | 19 206 |
| Nov 07, 2016 | $20.38 | $20.42 | $20.28 | $20.36 | 69 000 |
| Nov 04, 2016 | $20.29 | $20.35 | $20.25 | $20.34 | 80 000 |
| Nov 03, 2016 | $20.51 | $20.52 | $20.38 | $20.41 | 24 700 |
| Nov 02, 2016 | $20.50 | $20.58 | $20.43 | $20.54 | 35 900 |
| Nov 01, 2016 | $20.68 | $20.68 | $20.46 | $20.51 | 49 400 |
| Oct 31, 2016 | $20.61 | $20.61 | $20.45 | $20.46 | 77 400 |
| Oct 28, 2016 | $20.63 | $20.78 | $20.63 | $20.64 | 91 600 |
| Oct 27, 2016 | $20.63 | $20.75 | $20.62 | $20.67 | 465 000 |
| Oct 26, 2016 | $20.59 | $20.66 | $20.55 | $20.59 | 60 100 |
| Oct 25, 2016 | $20.61 | $20.65 | $20.54 | $20.59 | 30 000 |
| Oct 24, 2016 | $20.53 | $20.55 | $20.45 | $20.53 | 43 000 |
| Oct 21, 2016 | $20.33 | $20.48 | $20.33 | $20.44 | 25 000 |
