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 |
| Oct 20, 2016 | $20.40 | $20.45 | $20.29 | $20.37 | 84 500 |
| Oct 19, 2016 | $20.51 | $20.52 | $20.43 | $20.43 | 46 500 |
| Oct 18, 2016 | $20.45 | $20.49 | $20.41 | $20.43 | 40 400 |
| Oct 17, 2016 | $20.38 | $20.41 | $20.34 | $20.38 | 32 800 |
| Oct 14, 2016 | $20.42 | $20.50 | $20.37 | $20.38 | 103 100 |
| Oct 13, 2016 | $20.31 | $20.43 | $20.31 | $20.38 | 50 000 |
| Oct 12, 2016 | $20.31 | $20.42 | $20.31 | $20.32 | 24 800 |
| Oct 11, 2016 | $20.39 | $20.45 | $20.34 | $20.36 | 61 400 |
| Oct 10, 2016 | $20.52 | $20.56 | $20.42 | $20.44 | 118 600 |
| Oct 07, 2016 | $20.50 | $20.51 | $20.34 | $20.37 | 411 000 |
| Oct 06, 2016 | $20.44 | $20.45 | $20.37 | $20.42 | 46 600 |
| Oct 05, 2016 | $20.60 | $20.60 | $20.48 | $20.49 | 34 800 |
| Oct 04, 2016 | $20.52 | $20.56 | $20.44 | $20.49 | 76 100 |
| Oct 03, 2016 | $20.54 | $20.60 | $20.43 | $20.56 | 143 300 |
| Sep 30, 2016 | $20.79 | $20.79 | $20.55 | $20.58 | 40 200 |
| Sep 29, 2016 | $20.75 | $20.78 | $20.67 | $20.69 | 87 900 |
| Sep 28, 2016 | $20.63 | $20.86 | $20.62 | $20.82 | 51 800 |
| Sep 27, 2016 | $20.72 | $20.75 | $20.58 | $20.61 | 39 000 |
| Sep 26, 2016 | $20.76 | $20.88 | $20.75 | $20.76 | 29 900 |
| Sep 23, 2016 | $20.95 | $20.97 | $20.76 | $20.86 | 38 000 |
| Sep 22, 2016 | $21.15 | $21.15 | $20.97 | $20.98 | 36 900 |
| Sep 21, 2016 | $20.90 | $20.94 | $20.83 | $20.91 | 29 000 |
| Sep 20, 2016 | $20.65 | $20.75 | $20.59 | $20.74 | 34 500 |
| Sep 19, 2016 | $20.70 | $20.78 | $20.62 | $20.62 | 36 200 |
| Sep 16, 2016 | $20.36 | $20.58 | $20.36 | $20.53 | 2 292 800 |
