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 |
| Sep 15, 2016 | $20.39 | $20.50 | $20.37 | $20.42 | 67 800 |
| Sep 14, 2016 | $20.40 | $20.46 | $20.34 | $20.37 | 80 000 |
| Sep 13, 2016 | $20.65 | $20.68 | $20.43 | $20.44 | 35 100 |
| Sep 12, 2016 | $20.67 | $20.80 | $20.67 | $20.73 | 26 900 |
| Sep 09, 2016 | $20.86 | $20.88 | $20.69 | $20.69 | 26 000 |
| Sep 08, 2016 | $20.91 | $21.07 | $20.73 | $20.97 | 180 800 |
| Sep 07, 2016 | $20.89 | $20.90 | $20.78 | $20.88 | 696 200 |
| Sep 06, 2016 | $20.63 | $20.77 | $20.63 | $20.71 | 2 810 700 |
| Sep 02, 2016 | $20.79 | $20.79 | $20.63 | $20.65 | 64 800 |
| Sep 01, 2016 | $20.55 | $20.60 | $20.49 | $20.54 | 158 400 |
| Aug 31, 2016 | $20.71 | $20.75 | $20.52 | $20.58 | 259 800 |
| Aug 30, 2016 | $20.82 | $20.89 | $20.67 | $20.80 | 133 100 |
| Aug 29, 2016 | $20.88 | $20.92 | $20.84 | $20.88 | 70 700 |
| Aug 26, 2016 | $21.09 | $21.29 | $20.94 | $20.99 | 43 600 |
| Aug 25, 2016 | $21.10 | $21.14 | $21.00 | $21.06 | 74 900 |
| Aug 24, 2016 | $21.28 | $21.31 | $21.07 | $21.10 | 60 400 |
| Aug 23, 2016 | $21.26 | $21.42 | $21.25 | $21.37 | 80 600 |
| Aug 22, 2016 | $21.30 | $21.37 | $21.27 | $21.33 | 66 900 |
| Aug 19, 2016 | $21.37 | $21.50 | $21.36 | $21.49 | 184 600 |
| Aug 18, 2016 | $21.47 | $21.55 | $21.44 | $21.53 | 38 500 |
| Aug 17, 2016 | $21.30 | $21.39 | $21.22 | $21.39 | 103 500 |
| Aug 16, 2016 | $21.29 | $21.38 | $21.25 | $21.32 | 61 900 |
| Aug 15, 2016 | $21.50 | $21.50 | $21.25 | $21.31 | 92 200 |
| Aug 12, 2016 | $21.12 | $21.22 | $21.02 | $21.14 | 37 100 |
| Aug 11, 2016 | $21.10 | $21.26 | $21.09 | $21.12 | 57 700 |
